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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 6,520 | 6,590 | 6,490 | 6,580 | +10 | +0.2% | 33,800 |
2023/02/24 | 6,530 | 6,770 | 6,520 | 6,570 | +120 | +1.9% | 93,400 |
2023/02/22 | 6,430 | 6,500 | 6,430 | 6,450 | -50 | -0.8% | 35,700 |
2023/02/21 | 6,460 | 6,550 | 6,460 | 6,500 | +30 | +0.5% | 35,000 |
2023/02/20 | 6,470 | 6,500 | 6,400 | 6,470 | -20 | -0.3% | 35,100 |
2023/02/17 | 6,500 | 6,540 | 6,420 | 6,490 | -60 | -0.9% | 42,100 |
2023/02/16 | 6,540 | 6,580 | 6,480 | 6,550 | +10 | +0.2% | 49,100 |
2023/02/15 | 6,710 | 6,740 | 6,510 | 6,540 | -170 | -2.5% | 49,700 |
2023/02/14 | 6,650 | 6,720 | 6,600 | 6,710 | +120 | +1.8% | 75,800 |
2023/02/13 | 6,870 | 6,930 | 6,570 | 6,590 | +120 | +1.9% | 136,100 |
2023/02/10 | 6,330 | 6,480 | 6,330 | 6,470 | +80 | +1.3% | 54,700 |
2023/02/09 | 6,340 | 6,390 | 6,290 | 6,390 | +10 | +0.2% | 41,900 |
2023/02/08 | 6,440 | 6,460 | 6,340 | 6,380 | -70 | -1.1% | 34,800 |
2023/02/07 | 6,340 | 6,470 | 6,330 | 6,450 | +140 | +2.2% | 46,400 |
2023/02/06 | 6,350 | 6,350 | 6,240 | 6,310 | -20 | -0.3% | 40,700 |
2023/02/03 | 6,400 | 6,400 | 6,300 | 6,330 | -20 | -0.3% | 26,400 |
2023/02/02 | 6,370 | 6,450 | 6,320 | 6,350 | +30 | +0.5% | 48,300 |
2023/02/01 | 6,470 | 6,500 | 6,300 | 6,320 | -70 | -1.1% | 46,000 |
2023/01/31 | 6,270 | 6,430 | 6,250 | 6,390 | +110 | +1.8% | 66,600 |
2023/01/30 | 6,120 | 6,280 | 6,120 | 6,280 | +130 | +2.1% | 45,900 |
2023/01/27 | 6,140 | 6,180 | 6,110 | 6,150 | -10 | -0.2% | 40,200 |
2023/01/26 | 6,200 | 6,200 | 6,100 | 6,160 | -60 | -1% | 61,200 |
2023/01/25 | 6,160 | 6,250 | 6,120 | 6,220 | +20 | +0.3% | 43,500 |
2023/01/24 | 6,200 | 6,240 | 6,140 | 6,200 | +90 | +1.5% | 67,900 |
2023/01/23 | 6,170 | 6,240 | 6,070 | 6,110 | +140 | +2.3% | 103,300 |
2023/01/20 | 5,870 | 5,990 | 5,820 | 5,970 | +130 | +2.2% | 52,800 |
2023/01/19 | 5,830 | 5,900 | 5,780 | 5,840 | +10 | +0.2% | 31,700 |
2023/01/18 | 5,740 | 5,870 | 5,710 | 5,830 | +90 | +1.6% | 41,200 |
2023/01/17 | 5,710 | 5,790 | 5,680 | 5,740 | +110 | +2% | 21,200 |
2023/01/16 | 5,640 | 5,680 | 5,610 | 5,630 | -100 | -1.7% | 35,300 |
2023/01/13 | 5,710 | 5,790 | 5,710 | 5,730 | ±0 | ±0% | 32,600 |
2023/01/12 | 5,890 | 5,910 | 5,730 | 5,730 | -80 | -1.4% | 45,200 |
2023/01/11 | 5,640 | 5,810 | 5,640 | 5,810 | +270 | +4.9% | 76,300 |
2023/01/10 | 5,620 | 5,680 | 5,540 | 5,540 | -10 | -0.2% | 36,800 |
2023/01/06 | 5,460 | 5,560 | 5,460 | 5,550 | +20 | +0.4% | 48,700 |
2023/01/05 | 5,460 | 5,540 | 5,420 | 5,530 | +270 | +5.1% | 90,200 |
2023/01/04 | 5,430 | 5,430 | 5,260 | 5,260 | -200 | -3.7% | 29,400 |
2022/12/30 | 5,480 | 5,530 | 5,460 | 5,460 | +40 | +0.7% | 41,400 |
2022/12/29 | 5,240 | 5,420 | 5,240 | 5,420 | +180 | +3.4% | 50,100 |
2022/12/28 | 5,350 | 5,370 | 5,230 | 5,240 | -130 | -2.4% | 37,500 |
2022/12/27 | 5,290 | 5,380 | 5,290 | 5,370 | +100 | +1.9% | 51,200 |
2022/12/26 | 5,300 | 5,300 | 5,220 | 5,270 | -60 | -1.1% | 32,000 |
2022/12/23 | 5,370 | 5,410 | 5,310 | 5,330 | -30 | -0.6% | 48,100 |
2022/12/22 | 5,440 | 5,460 | 5,340 | 5,360 | ±0 | ±0% | 28,100 |
2022/12/21 | 5,510 | 5,530 | 5,350 | 5,360 | -150 | -2.7% | 67,900 |
2022/12/20 | 5,700 | 5,740 | 5,440 | 5,510 | -230 | -4% | 104,700 |
2022/12/19 | 5,630 | 5,760 | 5,620 | 5,740 | +200 | +3.6% | 108,100 |
2022/12/16 | 5,470 | 5,570 | 5,450 | 5,540 | -70 | -1.2% | 64,800 |
2022/12/15 | 5,700 | 5,700 | 5,590 | 5,610 | -130 | -2.3% | 42,300 |
2022/12/14 | 5,690 | 5,750 | 5,690 | 5,740 | +130 | +2.3% | 42,100 |
301~
350
件表示中 / 4263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 | 741,000円 | +20.7% | +16.6% | 1.62% | 16.38倍 | 1.18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 |
TPR | 236,700円 | -0.8% | +1.5% | 4.22% | 9.50倍 | 0.51倍 |
|
ピストンリング日系向け大手の一角。トヨタ新設計TNGA対応加速。シリンダライナ世界首位 |
リケンNPR | 285,000円 | +23.4% | +9.2% | 4.04% | 9.54倍 | 0.54倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが23年10月に設立した共同持株会社 |
ASB機械 | 514,000円 | +6.9% | +13.6% | 2.33% | 13.88倍 | 1.49倍 |
|
非飲料系プラスチック容器の成形機市場で世界トップ級。海外比率9割。インドに生産拠点 |
マースGHD | 343,000円 | +1.2% | +0.2% | 5.69% | 7.15倍 | 0.86倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
市場注目の銘柄
チャート関連のコラム