井関農機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,880 | 1,902 | 1,859 | 1,870 | +25 | +1.4% | 351,900 |
| 2025/08/21 | 1,837 | 1,874 | 1,819 | 1,845 | -14 | -0.8% | 370,400 |
| 2025/08/20 | 1,905 | 1,922 | 1,852 | 1,859 | -71 | -3.7% | 606,300 |
| 2025/08/19 | 2,000 | 2,000 | 1,896 | 1,930 | -100 | -4.9% | 1,047,100 |
| 2025/08/18 | 1,961 | 2,030 | 1,921 | 2,030 | +175 | +9.4% | 1,288,700 |
| 2025/08/15 | 1,802 | 1,865 | 1,798 | 1,855 | +54 | +3% | 352,200 |
| 2025/08/14 | 1,783 | 1,854 | 1,764 | 1,801 | +16 | +0.9% | 490,300 |
| 2025/08/13 | 1,816 | 1,839 | 1,762 | 1,785 | -31 | -1.7% | 581,600 |
| 2025/08/12 | 1,820 | 1,930 | 1,771 | 1,816 | +36 | +2% | 1,302,000 |
| 2025/08/08 | 1,606 | 1,855 | 1,579 | 1,780 | +182 | +11.4% | 802,200 |
| 2025/08/07 | 1,580 | 1,604 | 1,565 | 1,598 | -10 | -0.6% | 380,000 |
| 2025/08/06 | 1,514 | 1,630 | 1,513 | 1,608 | +102 | +6.8% | 797,200 |
| 2025/08/05 | 1,520 | 1,548 | 1,498 | 1,506 | +73 | +5.1% | 692,600 |
| 2025/08/04 | 1,395 | 1,433 | 1,387 | 1,433 | +8 | +0.6% | 158,900 |
| 2025/08/01 | 1,435 | 1,445 | 1,417 | 1,425 | +20 | +1.4% | 98,000 |
| 2025/07/31 | 1,402 | 1,419 | 1,394 | 1,405 | +3 | +0.2% | 114,000 |
| 2025/07/30 | 1,417 | 1,417 | 1,391 | 1,402 | -14 | -1% | 148,100 |
| 2025/07/29 | 1,437 | 1,437 | 1,398 | 1,416 | -24 | -1.7% | 137,400 |
| 2025/07/28 | 1,443 | 1,469 | 1,417 | 1,440 | +5 | +0.3% | 196,500 |
| 2025/07/25 | 1,434 | 1,453 | 1,417 | 1,435 | -12 | -0.8% | 122,000 |
| 2025/07/24 | 1,421 | 1,459 | 1,415 | 1,447 | +37 | +2.6% | 280,000 |
| 2025/07/23 | 1,380 | 1,410 | 1,362 | 1,410 | +45 | +3.3% | 222,200 |
| 2025/07/22 | 1,367 | 1,383 | 1,345 | 1,365 | -4 | -0.3% | 203,300 |
| 2025/07/18 | 1,360 | 1,376 | 1,350 | 1,369 | +8 | +0.6% | 148,300 |
| 2025/07/17 | 1,370 | 1,397 | 1,361 | 1,361 | -24 | -1.7% | 187,000 |
| 2025/07/16 | 1,399 | 1,403 | 1,377 | 1,385 | -21 | -1.5% | 125,000 |
| 2025/07/15 | 1,450 | 1,450 | 1,393 | 1,406 | -41 | -2.8% | 231,300 |
| 2025/07/14 | 1,376 | 1,479 | 1,369 | 1,447 | +62 | +4.5% | 665,400 |
| 2025/07/11 | 1,403 | 1,405 | 1,371 | 1,385 | -25 | -1.8% | 194,800 |
| 2025/07/10 | 1,419 | 1,422 | 1,376 | 1,410 | +4 | +0.3% | 317,400 |
| 2025/07/09 | 1,358 | 1,413 | 1,358 | 1,406 | +62 | +4.6% | 408,900 |
| 2025/07/08 | 1,383 | 1,415 | 1,338 | 1,344 | -15 | -1.1% | 524,800 |
| 2025/07/07 | 1,265 | 1,372 | 1,253 | 1,359 | +102 | +8.1% | 782,600 |
| 2025/07/04 | 1,284 | 1,288 | 1,251 | 1,257 | -16 | -1.3% | 119,500 |
| 2025/07/03 | 1,230 | 1,298 | 1,230 | 1,273 | +44 | +3.6% | 298,000 |
| 2025/07/02 | 1,285 | 1,320 | 1,226 | 1,229 | -48 | -3.8% | 418,900 |
| 2025/07/01 | 1,226 | 1,292 | 1,200 | 1,277 | +60 | +4.9% | 396,000 |
| 2025/06/30 | 1,193 | 1,217 | 1,185 | 1,217 | +32 | +2.7% | 223,800 |
| 2025/06/27 | 1,193 | 1,204 | 1,167 | 1,185 | +10 | +0.9% | 207,700 |
| 2025/06/26 | 1,175 | 1,175 | 1,147 | 1,175 | ±0 | ±0% | 152,900 |
| 2025/06/25 | 1,192 | 1,195 | 1,158 | 1,175 | -20 | -1.7% | 194,400 |
| 2025/06/24 | 1,220 | 1,222 | 1,195 | 1,195 | -12 | -1% | 136,300 |
| 2025/06/23 | 1,222 | 1,222 | 1,191 | 1,207 | -23 | -1.9% | 160,300 |
| 2025/06/20 | 1,245 | 1,256 | 1,230 | 1,230 | -21 | -1.7% | 271,000 |
| 2025/06/19 | 1,278 | 1,288 | 1,250 | 1,251 | -14 | -1.1% | 165,100 |
| 2025/06/18 | 1,269 | 1,280 | 1,248 | 1,265 | +2 | +0.2% | 134,300 |
| 2025/06/17 | 1,278 | 1,285 | 1,261 | 1,263 | +1 | +0.1% | 106,600 |
| 2025/06/16 | 1,291 | 1,299 | 1,260 | 1,262 | -20 | -1.6% | 155,500 |
| 2025/06/13 | 1,312 | 1,328 | 1,277 | 1,282 | -14 | -1.1% | 209,400 |
| 2025/06/12 | 1,331 | 1,338 | 1,283 | 1,296 | -28 | -2.1% | 192,800 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「井関農」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 |
|---|---|---|---|---|---|---|---|---|
| 井関農 | 187,000円 | +4.2% | +64.9% | 1.60% | 23.51倍 | 0.60倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ヤマシンフィルタ | 62,200円 | +1.6% | +3.0% | 2.57% | 22.68倍 | 1.91倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 日本ドライ | 616,000円 | +1.4% | +3.1% | 1.46% | 10.32倍 | 1.61倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 技研製 | 146,700円 | -11.5% | -31.6% | 3.68% | 30.79倍 | 0.95倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| ＧＣジョイコＨ | 281,000円 | -26.2% | -46.7% | 3.56% | 11.26倍 | 0.67倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
市場注目の銘柄
チャート関連のコラム
