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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 7,050 | 7,080 | 7,000 | 7,000 | -20 | -0.3% | 66,100 |
| 2024/05/07 | 7,090 | 7,150 | 7,020 | 7,020 | +20 | +0.3% | 59,600 |
| 2024/05/02 | 7,020 | 7,030 | 6,960 | 7,000 | -30 | -0.4% | 46,000 |
| 2024/05/01 | 7,030 | 7,100 | 6,990 | 7,030 | -80 | -1.1% | 49,400 |
| 2024/04/30 | 7,040 | 7,250 | 6,980 | 7,110 | +120 | +1.7% | 96,600 |
| 2024/04/26 | 7,030 | 7,050 | 6,880 | 6,990 | +40 | +0.6% | 64,700 |
| 2024/04/25 | 7,000 | 7,030 | 6,950 | 6,950 | -130 | -1.8% | 58,600 |
| 2024/04/24 | 7,040 | 7,180 | 7,020 | 7,080 | +110 | +1.6% | 95,600 |
| 2024/04/23 | 7,110 | 7,110 | 6,910 | 6,970 | -10 | -0.1% | 55,700 |
| 2024/04/22 | 6,950 | 7,000 | 6,840 | 6,980 | +50 | +0.7% | 69,500 |
| 2024/04/19 | 7,250 | 7,250 | 6,840 | 6,930 | -380 | -5.2% | 128,700 |
| 2024/04/18 | 7,000 | 7,330 | 6,970 | 7,310 | +210 | +3% | 88,800 |
| 2024/04/17 | 7,250 | 7,290 | 7,070 | 7,100 | -90 | -1.3% | 90,300 |
| 2024/04/16 | 7,460 | 7,460 | 7,190 | 7,190 | -360 | -4.8% | 91,100 |
| 2024/04/15 | 7,510 | 7,590 | 7,510 | 7,550 | -110 | -1.4% | 53,200 |
| 2024/04/12 | 7,720 | 7,770 | 7,650 | 7,660 | +20 | +0.3% | 68,800 |
| 2024/04/11 | 7,510 | 7,680 | 7,510 | 7,640 | +50 | +0.7% | 60,800 |
| 2024/04/10 | 7,700 | 7,730 | 7,590 | 7,590 | -50 | -0.7% | 56,100 |
| 2024/04/09 | 7,600 | 7,690 | 7,580 | 7,640 | +30 | +0.4% | 50,600 |
| 2024/04/08 | 7,480 | 7,610 | 7,470 | 7,610 | +140 | +1.9% | 87,100 |
| 2024/04/05 | 7,580 | 7,600 | 7,460 | 7,470 | -250 | -3.2% | 112,600 |
| 2024/04/04 | 7,730 | 7,780 | 7,670 | 7,720 | +40 | +0.5% | 70,300 |
| 2024/04/03 | 7,650 | 7,770 | 7,560 | 7,680 | -180 | -2.3% | 137,500 |
| 2024/04/02 | 7,770 | 7,990 | 7,730 | 7,860 | +210 | +2.7% | 128,500 |
| 2024/04/01 | 7,900 | 7,930 | 7,650 | 7,650 | -200 | -2.5% | 56,700 |
| 2024/03/29 | 7,780 | 7,890 | 7,740 | 7,850 | +80 | +1% | 47,300 |
| 2024/03/28 | 7,850 | 7,910 | 7,740 | 7,770 | -150 | -1.9% | 98,800 |
| 2024/03/27 | 7,880 | 8,010 | 7,880 | 7,920 | +30 | +0.4% | 141,600 |
| 2024/03/26 | 7,810 | 7,960 | 7,770 | 7,890 | +80 | +1% | 92,200 |
| 2024/03/25 | 7,910 | 7,960 | 7,810 | 7,810 | -60 | -0.8% | 139,900 |
| 2024/03/22 | 8,010 | 8,010 | 7,870 | 7,870 | -190 | -2.4% | 156,300 |
| 2024/03/21 | 8,270 | 8,270 | 8,020 | 8,060 | +240 | +3.1% | 170,900 |
| 2024/03/19 | 7,870 | 7,870 | 7,750 | 7,820 | -60 | -0.8% | 67,700 |
| 2024/03/18 | 7,710 | 7,900 | 7,710 | 7,880 | +230 | +3% | 96,300 |
| 2024/03/15 | 7,640 | 7,760 | 7,620 | 7,650 | -40 | -0.5% | 86,600 |
| 2024/03/14 | 7,830 | 7,840 | 7,630 | 7,690 | -110 | -1.4% | 82,500 |
| 2024/03/13 | 7,980 | 8,020 | 7,770 | 7,800 | -100 | -1.3% | 77,400 |
| 2024/03/12 | 7,760 | 7,950 | 7,730 | 7,900 | +20 | +0.3% | 85,800 |
| 2024/03/11 | 7,950 | 8,110 | 7,790 | 7,880 | -370 | -4.5% | 138,800 |
| 2024/03/08 | 8,260 | 8,370 | 8,190 | 8,250 | +10 | +0.1% | 136,200 |
| 2024/03/07 | 8,600 | 8,600 | 8,210 | 8,240 | -270 | -3.2% | 118,500 |
| 2024/03/06 | 8,220 | 8,520 | 8,190 | 8,510 | +220 | +2.7% | 125,100 |
| 2024/03/05 | 8,060 | 8,330 | 8,010 | 8,290 | +180 | +2.2% | 99,500 |
| 2024/03/04 | 8,180 | 8,270 | 8,090 | 8,110 | -60 | -0.7% | 109,900 |
| 2024/03/01 | 8,200 | 8,300 | 8,100 | 8,170 | +50 | +0.6% | 106,600 |
| 2024/02/29 | 8,000 | 8,150 | 7,960 | 8,120 | +50 | +0.6% | 100,300 |
| 2024/02/28 | 8,010 | 8,100 | 7,980 | 8,070 | +60 | +0.7% | 100,300 |
| 2024/02/27 | 7,990 | 8,060 | 7,940 | 8,010 | +140 | +1.8% | 97,200 |
| 2024/02/26 | 7,980 | 8,010 | 7,860 | 7,870 | -60 | -0.8% | 141,800 |
| 2024/02/22 | 7,750 | 7,970 | 7,750 | 7,930 | +330 | +4.3% | 191,400 |
251～
300
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
