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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 6,860 | 6,860 | 6,720 | 6,750 | -30 | -0.4% | 68,000 |
| 2024/01/26 | 6,770 | 6,860 | 6,730 | 6,780 | -90 | -1.3% | 67,400 |
| 2024/01/25 | 6,780 | 6,900 | 6,720 | 6,870 | +120 | +1.8% | 76,700 |
| 2024/01/24 | 6,890 | 6,890 | 6,710 | 6,750 | -100 | -1.5% | 100,900 |
| 2024/01/23 | 6,740 | 6,950 | 6,710 | 6,850 | +210 | +3.2% | 173,800 |
| 2024/01/22 | 6,550 | 6,640 | 6,540 | 6,640 | +170 | +2.6% | 70,500 |
| 2024/01/19 | 6,500 | 6,520 | 6,410 | 6,470 | +100 | +1.6% | 64,900 |
| 2024/01/18 | 6,400 | 6,460 | 6,370 | 6,370 | -70 | -1.1% | 67,500 |
| 2024/01/17 | 6,590 | 6,680 | 6,440 | 6,440 | -50 | -0.8% | 91,400 |
| 2024/01/16 | 6,640 | 6,640 | 6,480 | 6,490 | -170 | -2.6% | 97,800 |
| 2024/01/15 | 6,630 | 6,700 | 6,500 | 6,660 | +110 | +1.7% | 88,100 |
| 2024/01/12 | 6,640 | 6,640 | 6,500 | 6,550 | -30 | -0.5% | 103,800 |
| 2024/01/11 | 6,660 | 6,660 | 6,530 | 6,580 | +40 | +0.6% | 105,900 |
| 2024/01/10 | 6,590 | 6,730 | 6,510 | 6,540 | +250 | +4% | 275,400 |
| 2024/01/09 | 6,230 | 6,330 | 6,230 | 6,290 | +180 | +2.9% | 69,000 |
| 2024/01/05 | 6,300 | 6,300 | 6,110 | 6,110 | -150 | -2.4% | 63,400 |
| 2024/01/04 | 6,190 | 6,290 | 6,090 | 6,260 | -30 | -0.5% | 57,700 |
| 2023/12/29 | 6,270 | 6,370 | 6,240 | 6,290 | +20 | +0.3% | 73,100 |
| 2023/12/28 | 6,200 | 6,290 | 6,100 | 6,270 | +120 | +2% | 81,100 |
| 2023/12/27 | 6,090 | 6,150 | 6,050 | 6,150 | +140 | +2.3% | 66,000 |
| 2023/12/26 | 5,860 | 6,030 | 5,860 | 6,010 | +80 | +1.3% | 71,000 |
| 2023/12/25 | 6,030 | 6,050 | 5,910 | 5,930 | -70 | -1.2% | 43,300 |
| 2023/12/22 | 6,030 | 6,070 | 5,990 | 6,000 | -10 | -0.2% | 34,400 |
| 2023/12/21 | 6,130 | 6,130 | 6,010 | 6,010 | -110 | -1.8% | 58,100 |
| 2023/12/20 | 6,160 | 6,200 | 6,120 | 6,120 | ±0 | ±0% | 55,400 |
| 2023/12/19 | 5,990 | 6,170 | 5,970 | 6,120 | +120 | +2% | 60,700 |
| 2023/12/18 | 6,000 | 6,000 | 5,890 | 6,000 | -10 | -0.2% | 62,800 |
| 2023/12/15 | 5,870 | 6,030 | 5,860 | 6,010 | +150 | +2.6% | 65,000 |
| 2023/12/14 | 6,010 | 6,040 | 5,830 | 5,860 | -150 | -2.5% | 48,900 |
| 2023/12/13 | 5,910 | 6,060 | 5,910 | 6,010 | +130 | +2.2% | 58,100 |
| 2023/12/12 | 6,000 | 6,030 | 5,870 | 5,880 | -80 | -1.3% | 43,500 |
| 2023/12/11 | 6,000 | 6,040 | 5,900 | 5,960 | +20 | +0.3% | 48,300 |
| 2023/12/08 | 5,950 | 6,000 | 5,910 | 5,940 | -10 | -0.2% | 61,300 |
| 2023/12/07 | 6,070 | 6,090 | 5,940 | 5,950 | -180 | -2.9% | 55,000 |
| 2023/12/06 | 6,000 | 6,150 | 6,000 | 6,130 | +150 | +2.5% | 52,400 |
| 2023/12/05 | 6,100 | 6,110 | 5,980 | 5,980 | -220 | -3.5% | 139,600 |
| 2023/12/04 | 6,330 | 6,360 | 6,180 | 6,200 | -120 | -1.9% | 96,200 |
| 2023/12/01 | 6,400 | 6,400 | 6,290 | 6,320 | -60 | -0.9% | 73,500 |
| 2023/11/30 | 6,160 | 6,410 | 6,160 | 6,380 | +230 | +3.7% | 104,400 |
| 2023/11/29 | 6,290 | 6,290 | 6,150 | 6,150 | -210 | -3.3% | 110,300 |
| 2023/11/28 | 6,490 | 6,500 | 6,310 | 6,360 | -160 | -2.5% | 101,500 |
| 2023/11/27 | 6,480 | 6,550 | 6,430 | 6,520 | +130 | +2% | 65,100 |
| 2023/11/24 | 6,350 | 6,440 | 6,300 | 6,390 | +110 | +1.8% | 76,500 |
| 2023/11/22 | 6,400 | 6,400 | 6,250 | 6,280 | -20 | -0.3% | 68,500 |
| 2023/11/21 | 6,320 | 6,340 | 6,240 | 6,300 | -10 | -0.2% | 76,800 |
| 2023/11/20 | 6,300 | 6,500 | 6,290 | 6,310 | +60 | +1% | 92,900 |
| 2023/11/17 | 6,200 | 6,250 | 6,140 | 6,250 | +80 | +1.3% | 64,300 |
| 2023/11/16 | 6,200 | 6,290 | 6,130 | 6,170 | -40 | -0.6% | 61,300 |
| 2023/11/15 | 6,330 | 6,330 | 6,160 | 6,210 | +40 | +0.6% | 72,400 |
| 2023/11/14 | 6,230 | 6,250 | 6,060 | 6,170 | -10 | -0.2% | 116,300 |
351～
400
件表示中 / 4539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 | 195,500円 | +8.5% | +19.0% | 3.32% | 10.49倍 | 0.87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 |
| マースＧＨＤ | 286,600円 | -11.2% | -12.1% | 5.23% | 6.78倍 | 0.68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 |
| 守谷輸送 | 368,000円 | +16.8% | +3.1% | 1.14% | 22.16倍 | 5.63倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| アイダ | 90,400円 | +2.6% | +7.9% | 4.09% | 11.81倍 | 0.59倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| アネスト岩田 | 142,300円 | +6.6% | -6.0% | 5.83% | 13.49倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
