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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,206 | 1,218 | 1,206 | 1,207 | -7 | -0.6% | 16,100 |
| 2022/10/20 | 1,210 | 1,218 | 1,206 | 1,214 | -5 | -0.4% | 34,500 |
| 2022/10/19 | 1,213 | 1,228 | 1,210 | 1,219 | +6 | +0.5% | 27,300 |
| 2022/10/18 | 1,200 | 1,218 | 1,199 | 1,213 | +23 | +1.9% | 45,800 |
| 2022/10/17 | 1,190 | 1,194 | 1,185 | 1,190 | -10 | -0.8% | 24,200 |
| 2022/10/14 | 1,193 | 1,208 | 1,182 | 1,200 | +36 | +3.1% | 48,700 |
| 2022/10/13 | 1,172 | 1,175 | 1,164 | 1,164 | -8 | -0.7% | 29,000 |
| 2022/10/12 | 1,175 | 1,180 | 1,170 | 1,172 | -3 | -0.3% | 25,800 |
| 2022/10/11 | 1,196 | 1,197 | 1,167 | 1,175 | -38 | -3.1% | 55,500 |
| 2022/10/07 | 1,225 | 1,225 | 1,212 | 1,213 | -25 | -2% | 38,600 |
| 2022/10/06 | 1,239 | 1,250 | 1,238 | 1,238 | +9 | +0.7% | 36,700 |
| 2022/10/05 | 1,235 | 1,238 | 1,222 | 1,229 | +8 | +0.7% | 55,300 |
| 2022/10/04 | 1,199 | 1,221 | 1,199 | 1,221 | +40 | +3.4% | 48,700 |
| 2022/10/03 | 1,166 | 1,182 | 1,159 | 1,181 | +11 | +0.9% | 28,000 |
| 2022/09/30 | 1,200 | 1,200 | 1,168 | 1,170 | -38 | -3.1% | 37,700 |
| 2022/09/29 | 1,212 | 1,212 | 1,193 | 1,208 | +18 | +1.5% | 37,100 |
| 2022/09/28 | 1,183 | 1,190 | 1,168 | 1,190 | +5 | +0.4% | 38,200 |
| 2022/09/27 | 1,199 | 1,203 | 1,182 | 1,185 | ±0 | ±0% | 31,000 |
| 2022/09/26 | 1,215 | 1,215 | 1,178 | 1,185 | -36 | -2.9% | 54,100 |
| 2022/09/22 | 1,208 | 1,221 | 1,204 | 1,221 | +1 | +0.1% | 25,700 |
| 2022/09/21 | 1,231 | 1,231 | 1,216 | 1,220 | -17 | -1.4% | 27,400 |
| 2022/09/20 | 1,239 | 1,258 | 1,232 | 1,237 | +4 | +0.3% | 36,400 |
| 2022/09/16 | 1,228 | 1,240 | 1,218 | 1,233 | +5 | +0.4% | 45,000 |
| 2022/09/15 | 1,234 | 1,234 | 1,225 | 1,228 | -12 | -1% | 26,200 |
| 2022/09/14 | 1,240 | 1,250 | 1,237 | 1,240 | -27 | -2.1% | 33,400 |
| 2022/09/13 | 1,254 | 1,273 | 1,248 | 1,267 | +13 | +1% | 34,200 |
| 2022/09/12 | 1,252 | 1,259 | 1,244 | 1,254 | +9 | +0.7% | 21,400 |
| 2022/09/09 | 1,249 | 1,252 | 1,241 | 1,245 | ±0 | ±0% | 33,100 |
| 2022/09/08 | 1,227 | 1,250 | 1,222 | 1,245 | +35 | +2.9% | 34,300 |
| 2022/09/07 | 1,236 | 1,236 | 1,209 | 1,210 | -31 | -2.5% | 32,600 |
| 2022/09/06 | 1,231 | 1,250 | 1,228 | 1,241 | +11 | +0.9% | 45,000 |
| 2022/09/05 | 1,240 | 1,244 | 1,230 | 1,230 | -10 | -0.8% | 44,700 |
| 2022/09/02 | 1,243 | 1,247 | 1,225 | 1,240 | -1 | -0.1% | 46,100 |
| 2022/09/01 | 1,263 | 1,263 | 1,241 | 1,241 | -31 | -2.4% | 34,500 |
| 2022/08/31 | 1,287 | 1,288 | 1,271 | 1,272 | -17 | -1.3% | 22,500 |
| 2022/08/30 | 1,280 | 1,294 | 1,276 | 1,289 | +8 | +0.6% | 32,500 |
| 2022/08/29 | 1,253 | 1,283 | 1,253 | 1,281 | -1 | -0.1% | 35,600 |
| 2022/08/26 | 1,283 | 1,289 | 1,281 | 1,282 | +3 | +0.2% | 19,200 |
| 2022/08/25 | 1,284 | 1,285 | 1,272 | 1,279 | +2 | +0.2% | 18,300 |
| 2022/08/24 | 1,260 | 1,284 | 1,255 | 1,277 | +11 | +0.9% | 25,200 |
| 2022/08/23 | 1,250 | 1,270 | 1,250 | 1,266 | -10 | -0.8% | 21,800 |
| 2022/08/22 | 1,268 | 1,278 | 1,254 | 1,276 | +5 | +0.4% | 26,100 |
| 2022/08/19 | 1,275 | 1,276 | 1,267 | 1,271 | +7 | +0.6% | 21,500 |
| 2022/08/18 | 1,271 | 1,271 | 1,258 | 1,264 | -14 | -1.1% | 13,700 |
| 2022/08/17 | 1,265 | 1,284 | 1,263 | 1,278 | +23 | +1.8% | 52,900 |
| 2022/08/16 | 1,263 | 1,263 | 1,249 | 1,255 | -8 | -0.6% | 38,300 |
| 2022/08/15 | 1,264 | 1,268 | 1,245 | 1,263 | +5 | +0.4% | 61,300 |
| 2022/08/12 | 1,243 | 1,271 | 1,241 | 1,258 | +30 | +2.4% | 106,400 |
| 2022/08/10 | 1,231 | 1,231 | 1,215 | 1,228 | -3 | -0.2% | 35,500 |
| 2022/08/09 | 1,234 | 1,234 | 1,217 | 1,231 | -3 | -0.2% | 41,600 |
601～
650
件表示中 / 3673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 | 95,100円 | +1.2% | +14.1% | 3.15% | 16.55倍 | 0.32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 |
| 三精テクノ | 117,000円 | +22.4% | +49.8% | 4.27% | 6.63倍 | 0.50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 |
| 岡本工 | 335,500円 | -10.4% | -42.7% | 4.77% | 8.87倍 | 0.56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 |
| ＹＵＳＨＩＮ | 59,600円 | +8.0% | +0.5% | 3.36% | 11.27倍 | 0.60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 |
| テクノスマート | 153,600円 | +12.8% | +17.9% | 5.60% | 8.40倍 | 0.95倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
市場注目の銘柄
チャート関連のコラム
