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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 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 |
| 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 |
301～
350
件表示中 / 4583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 | 183,600円 | +8.5% | +19.0% | 3.54% | 9.85倍 | 0.82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 |
| ＡＩＲＭＡＮ | 203,700円 | +0.3% | +1.6% | 2.95% | 11.47倍 | 1.37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 |
| 酉島製 | 206,100円 | +2.9% | +27.8% | 3.01% | 12.61倍 | 0.97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 |
| 荏原実業 | 442,000円 | +6.7% | +4.7% | 2.71% | 15.95倍 | 2.09倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 新東工 | 100,300円 | +6.5% | +55.0% | 4.39% | 17.56倍 | 0.44倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
市場注目の銘柄
チャート関連のコラム
