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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,091 | 1,098 | 1,074 | 1,075 | -8 | -0.7% | 87,100 |
| 2025/03/31 | 1,135 | 1,135 | 1,080 | 1,083 | -68 | -5.9% | 123,900 |
| 2025/03/28 | 1,178 | 1,179 | 1,148 | 1,151 | -27 | -2.3% | 63,100 |
| 2025/03/27 | 1,167 | 1,188 | 1,166 | 1,178 | +3 | +0.3% | 69,900 |
| 2025/03/26 | 1,179 | 1,184 | 1,166 | 1,175 | ±0 | ±0% | 77,300 |
| 2025/03/25 | 1,171 | 1,185 | 1,163 | 1,175 | +4 | +0.3% | 96,100 |
| 2025/03/24 | 1,195 | 1,198 | 1,170 | 1,171 | -17 | -1.4% | 71,300 |
| 2025/03/21 | 1,200 | 1,205 | 1,183 | 1,188 | -9 | -0.8% | 69,200 |
| 2025/03/19 | 1,168 | 1,203 | 1,160 | 1,197 | +25 | +2.1% | 87,300 |
| 2025/03/18 | 1,172 | 1,197 | 1,160 | 1,172 | +9 | +0.8% | 133,200 |
| 2025/03/17 | 1,168 | 1,173 | 1,139 | 1,163 | -11 | -0.9% | 167,200 |
| 2025/03/14 | 1,182 | 1,190 | 1,173 | 1,174 | -13 | -1.1% | 64,100 |
| 2025/03/13 | 1,170 | 1,189 | 1,163 | 1,187 | +17 | +1.5% | 77,100 |
| 2025/03/12 | 1,155 | 1,180 | 1,143 | 1,170 | +22 | +1.9% | 134,800 |
| 2025/03/11 | 1,142 | 1,152 | 1,125 | 1,148 | -15 | -1.3% | 135,100 |
| 2025/03/10 | 1,155 | 1,165 | 1,136 | 1,163 | +4 | +0.3% | 98,800 |
| 2025/03/07 | 1,158 | 1,165 | 1,130 | 1,159 | -10 | -0.9% | 74,600 |
| 2025/03/06 | 1,149 | 1,169 | 1,148 | 1,169 | +23 | +2% | 133,400 |
| 2025/03/05 | 1,132 | 1,146 | 1,109 | 1,146 | +14 | +1.2% | 99,700 |
| 2025/03/04 | 1,135 | 1,139 | 1,096 | 1,132 | -9 | -0.8% | 129,700 |
| 2025/03/03 | 1,114 | 1,152 | 1,114 | 1,141 | +41 | +3.7% | 202,900 |
| 2025/02/28 | 1,080 | 1,108 | 1,072 | 1,100 | +20 | +1.9% | 141,200 |
| 2025/02/27 | 1,038 | 1,080 | 1,038 | 1,080 | +38 | +3.6% | 101,700 |
| 2025/02/26 | 1,049 | 1,054 | 1,016 | 1,042 | -2 | -0.2% | 92,600 |
| 2025/02/25 | 1,020 | 1,062 | 1,011 | 1,044 | +35 | +3.5% | 140,100 |
| 2025/02/21 | 1,011 | 1,011 | 991 | 1,009 | -2 | -0.2% | 57,800 |
| 2025/02/20 | 992 | 1,011 | 992 | 1,011 | +11 | +1.1% | 91,200 |
| 2025/02/19 | 990 | 1,000 | 978 | 1,000 | +12 | +1.2% | 41,100 |
| 2025/02/18 | 977 | 988 | 976 | 988 | +2 | +0.2% | 35,300 |
| 2025/02/17 | 936 | 994 | 936 | 986 | +43 | +4.6% | 99,500 |
| 2025/02/14 | 955 | 987 | 931 | 943 | -11 | -1.2% | 76,900 |
| 2025/02/13 | 945 | 955 | 945 | 954 | +9 | +1% | 33,900 |
| 2025/02/12 | 947 | 951 | 945 | 945 | -5 | -0.5% | 21,800 |
| 2025/02/10 | 946 | 952 | 946 | 950 | +4 | +0.4% | 22,600 |
| 2025/02/07 | 944 | 951 | 942 | 946 | +1 | +0.1% | 20,100 |
| 2025/02/06 | 944 | 951 | 942 | 945 | ±0 | ±0% | 27,800 |
| 2025/02/05 | 939 | 946 | 934 | 945 | +14 | +1.5% | 55,800 |
| 2025/02/04 | 920 | 933 | 920 | 931 | +18 | +2% | 57,000 |
| 2025/02/03 | 931 | 938 | 913 | 913 | -26 | -2.8% | 57,700 |
| 2025/01/31 | 941 | 946 | 933 | 939 | -3 | -0.3% | 28,000 |
| 2025/01/30 | 938 | 942 | 936 | 942 | +4 | +0.4% | 23,200 |
| 2025/01/29 | 948 | 948 | 938 | 938 | -7 | -0.7% | 19,900 |
| 2025/01/28 | 938 | 948 | 938 | 945 | +1 | +0.1% | 33,200 |
| 2025/01/27 | 940 | 944 | 939 | 944 | +10 | +1.1% | 23,900 |
| 2025/01/24 | 929 | 940 | 929 | 934 | +4 | +0.4% | 31,200 |
| 2025/01/23 | 931 | 936 | 929 | 930 | -6 | -0.6% | 22,200 |
| 2025/01/22 | 935 | 939 | 930 | 936 | +1 | +0.1% | 19,000 |
| 2025/01/21 | 932 | 938 | 929 | 935 | +7 | +0.8% | 63,200 |
| 2025/01/20 | 907 | 928 | 907 | 928 | +21 | +2.3% | 39,700 |
| 2025/01/17 | 901 | 912 | 899 | 907 | +1 | +0.1% | 33,200 |
1～
50
件表示中 / 3670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 | 110,000円 | +1.2% | +14.1% | 2.73% | 19.15倍 | 0.37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 |
| 岡本工 | 372,000円 | -10.4% | -42.7% | 4.30% | 9.84倍 | 0.62倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| ヒラノテク | 160,100円 | -6.3% | -11.6% | 5.62% | 11.54倍 | 0.63倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 三精テクノ | 125,400円 | +22.4% | +49.8% | 3.99% | 7.10倍 | 0.53倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ＹＵＳＨＩＮ | 65,000円 | +8.0% | +0.5% | 3.08% | 12.29倍 | 0.65倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
