平田機工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 6,760 | 6,820 | 6,700 | 6,760 | -140 | -2% | 52,600 |
| 2024/07/17 | 6,850 | 6,970 | 6,840 | 6,900 | +100 | +1.5% | 54,900 |
| 2024/07/16 | 6,800 | 6,830 | 6,770 | 6,800 | +40 | +0.6% | 31,800 |
| 2024/07/12 | 6,650 | 6,790 | 6,610 | 6,760 | +60 | +0.9% | 49,600 |
| 2024/07/11 | 6,700 | 6,700 | 6,600 | 6,700 | +50 | +0.8% | 46,400 |
| 2024/07/10 | 6,810 | 6,820 | 6,590 | 6,650 | -130 | -1.9% | 92,700 |
| 2024/07/09 | 6,670 | 6,820 | 6,670 | 6,780 | +120 | +1.8% | 66,500 |
| 2024/07/08 | 6,760 | 6,760 | 6,660 | 6,660 | -60 | -0.9% | 52,800 |
| 2024/07/05 | 6,810 | 6,810 | 6,700 | 6,720 | -70 | -1% | 47,600 |
| 2024/07/04 | 6,750 | 6,810 | 6,690 | 6,790 | +70 | +1% | 78,400 |
| 2024/07/03 | 6,600 | 6,730 | 6,600 | 6,720 | +100 | +1.5% | 56,100 |
| 2024/07/02 | 6,650 | 6,650 | 6,550 | 6,620 | -30 | -0.5% | 49,100 |
| 2024/07/01 | 6,710 | 6,720 | 6,610 | 6,650 | -10 | -0.2% | 43,400 |
| 2024/06/28 | 6,710 | 6,720 | 6,640 | 6,660 | +10 | +0.2% | 36,500 |
| 2024/06/27 | 6,660 | 6,680 | 6,610 | 6,650 | +40 | +0.6% | 46,500 |
| 2024/06/26 | 6,590 | 6,680 | 6,560 | 6,610 | -20 | -0.3% | 43,200 |
| 2024/06/25 | 6,620 | 6,650 | 6,580 | 6,630 | +50 | +0.8% | 48,700 |
| 2024/06/24 | 6,560 | 6,610 | 6,530 | 6,580 | -10 | -0.2% | 47,900 |
| 2024/06/21 | 6,630 | 6,670 | 6,560 | 6,590 | -40 | -0.6% | 94,700 |
| 2024/06/20 | 6,600 | 6,650 | 6,600 | 6,630 | -20 | -0.3% | 29,400 |
| 2024/06/19 | 6,700 | 6,760 | 6,640 | 6,650 | +20 | +0.3% | 48,400 |
| 2024/06/18 | 6,670 | 6,670 | 6,600 | 6,630 | +60 | +0.9% | 32,500 |
| 2024/06/17 | 6,670 | 6,670 | 6,520 | 6,570 | -100 | -1.5% | 58,600 |
| 2024/06/14 | 6,500 | 6,740 | 6,500 | 6,670 | +100 | +1.5% | 70,500 |
| 2024/06/13 | 6,720 | 6,730 | 6,550 | 6,570 | -110 | -1.6% | 65,500 |
| 2024/06/12 | 6,660 | 6,700 | 6,610 | 6,680 | +70 | +1.1% | 52,200 |
| 2024/06/11 | 6,650 | 6,710 | 6,610 | 6,610 | -40 | -0.6% | 34,000 |
| 2024/06/10 | 6,560 | 6,670 | 6,560 | 6,650 | +50 | +0.8% | 45,700 |
| 2024/06/07 | 6,540 | 6,650 | 6,520 | 6,600 | +20 | +0.3% | 53,500 |
| 2024/06/06 | 6,660 | 6,680 | 6,560 | 6,580 | -50 | -0.8% | 64,600 |
| 2024/06/05 | 6,820 | 6,820 | 6,560 | 6,630 | -290 | -4.2% | 105,900 |
| 2024/06/04 | 6,870 | 6,960 | 6,850 | 6,920 | +60 | +0.9% | 68,000 |
| 2024/06/03 | 7,050 | 7,050 | 6,850 | 6,860 | -70 | -1% | 41,200 |
| 2024/05/31 | 6,700 | 6,930 | 6,700 | 6,930 | +160 | +2.4% | 45,000 |
| 2024/05/30 | 6,780 | 6,800 | 6,640 | 6,770 | -110 | -1.6% | 74,100 |
| 2024/05/29 | 7,120 | 7,160 | 6,880 | 6,880 | -230 | -3.2% | 48,600 |
| 2024/05/28 | 7,090 | 7,180 | 7,060 | 7,110 | +20 | +0.3% | 49,500 |
| 2024/05/27 | 7,050 | 7,100 | 7,040 | 7,090 | +40 | +0.6% | 33,300 |
| 2024/05/24 | 7,110 | 7,150 | 7,050 | 7,050 | -190 | -2.6% | 60,200 |
| 2024/05/23 | 7,350 | 7,350 | 7,240 | 7,240 | -30 | -0.4% | 58,000 |
| 2024/05/22 | 7,420 | 7,420 | 7,230 | 7,270 | -20 | -0.3% | 49,000 |
| 2024/05/21 | 7,370 | 7,430 | 7,290 | 7,290 | -120 | -1.6% | 47,000 |
| 2024/05/20 | 7,410 | 7,440 | 7,360 | 7,410 | +100 | +1.4% | 65,400 |
| 2024/05/17 | 7,230 | 7,340 | 7,170 | 7,310 | +160 | +2.2% | 55,700 |
| 2024/05/16 | 7,290 | 7,300 | 7,150 | 7,150 | -30 | -0.4% | 54,300 |
| 2024/05/15 | 7,300 | 7,380 | 7,160 | 7,180 | +20 | +0.3% | 92,200 |
| 2024/05/14 | 7,320 | 7,340 | 7,090 | 7,160 | -160 | -2.2% | 127,100 |
| 2024/05/13 | 7,210 | 7,380 | 7,070 | 7,320 | +260 | +3.7% | 253,800 |
| 2024/05/10 | 7,020 | 7,090 | 6,960 | 7,060 | +10 | +0.1% | 114,200 |
| 2024/05/09 | 7,000 | 7,120 | 6,930 | 7,050 | +50 | +0.7% | 104,500 |
201～
250
件表示中 / 4505件
類似銘柄と比較する
現在ご覧いただいている「平田機工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 平田機工 | 182,500円 | +8.5% | +19.0% | 3.56% | 9.79倍 | 0.81倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| アネスト岩田 | 143,000円 | +6.6% | -6.0% | 5.80% | 13.56倍 | 1.20倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| イワキポンプ | 264,100円 | +5.9% | +1.3% | 2.88% | 12.20倍 | 1.54倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 酉島製 | 196,000円 | +2.9% | +27.8% | 3.16% | 12.14倍 | 0.93倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| ＡＩＲＭＡＮ | 182,200円 | +0.3% | +1.6% | 3.29% | 10.29倍 | 1.23倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
市場注目の銘柄
チャート関連のコラム
