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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,133 | 1,157 | 1,130 | 1,154 | +3 | +0.3% | 105,400 |
| 2022/03/10 | 1,130 | 1,153 | 1,129 | 1,151 | +57 | +5.2% | 90,200 |
| 2022/03/09 | 1,095 | 1,117 | 1,088 | 1,094 | +2 | +0.2% | 78,500 |
| 2022/03/08 | 1,124 | 1,141 | 1,088 | 1,092 | -48 | -4.2% | 171,600 |
| 2022/03/07 | 1,175 | 1,175 | 1,121 | 1,140 | -43 | -3.6% | 169,800 |
| 2022/03/04 | 1,170 | 1,186 | 1,153 | 1,183 | +10 | +0.9% | 114,000 |
| 2022/03/03 | 1,170 | 1,186 | 1,168 | 1,173 | +20 | +1.7% | 86,700 |
| 2022/03/02 | 1,179 | 1,179 | 1,151 | 1,153 | -41 | -3.4% | 117,400 |
| 2022/03/01 | 1,220 | 1,220 | 1,191 | 1,194 | -4 | -0.3% | 87,600 |
| 2022/02/28 | 1,189 | 1,201 | 1,181 | 1,198 | +13 | +1.1% | 117,400 |
| 2022/02/25 | 1,182 | 1,198 | 1,174 | 1,185 | +11 | +0.9% | 92,200 |
| 2022/02/24 | 1,188 | 1,197 | 1,163 | 1,174 | -28 | -2.3% | 143,200 |
| 2022/02/22 | 1,210 | 1,211 | 1,191 | 1,202 | -16 | -1.3% | 139,500 |
| 2022/02/21 | 1,245 | 1,245 | 1,218 | 1,218 | -35 | -2.8% | 124,700 |
| 2022/02/18 | 1,251 | 1,260 | 1,240 | 1,253 | -10 | -0.8% | 132,200 |
| 2022/02/17 | 1,283 | 1,293 | 1,263 | 1,263 | -20 | -1.6% | 123,100 |
| 2022/02/16 | 1,270 | 1,298 | 1,253 | 1,283 | -47 | -3.5% | 281,400 |
| 2022/02/15 | 1,340 | 1,358 | 1,326 | 1,330 | -8 | -0.6% | 174,100 |
| 2022/02/14 | 1,335 | 1,341 | 1,318 | 1,338 | -26 | -1.9% | 73,000 |
| 2022/02/10 | 1,367 | 1,377 | 1,346 | 1,364 | +6 | +0.4% | 87,300 |
| 2022/02/09 | 1,351 | 1,365 | 1,339 | 1,358 | +17 | +1.3% | 68,100 |
| 2022/02/08 | 1,336 | 1,351 | 1,329 | 1,341 | +5 | +0.4% | 51,000 |
| 2022/02/07 | 1,332 | 1,346 | 1,318 | 1,336 | +1 | +0.1% | 67,400 |
| 2022/02/04 | 1,322 | 1,335 | 1,306 | 1,335 | +12 | +0.9% | 49,200 |
| 2022/02/03 | 1,323 | 1,337 | 1,316 | 1,323 | -13 | -1% | 69,600 |
| 2022/02/02 | 1,298 | 1,338 | 1,298 | 1,336 | +46 | +3.6% | 64,000 |
| 2022/02/01 | 1,344 | 1,344 | 1,285 | 1,290 | -32 | -2.4% | 96,900 |
| 2022/01/31 | 1,304 | 1,324 | 1,292 | 1,322 | +9 | +0.7% | 84,400 |
| 2022/01/28 | 1,307 | 1,321 | 1,289 | 1,313 | +34 | +2.7% | 81,500 |
| 2022/01/27 | 1,320 | 1,329 | 1,272 | 1,279 | -35 | -2.7% | 119,700 |
| 2022/01/26 | 1,328 | 1,333 | 1,306 | 1,314 | -8 | -0.6% | 64,800 |
| 2022/01/25 | 1,357 | 1,357 | 1,303 | 1,322 | -25 | -1.9% | 107,300 |
| 2022/01/24 | 1,329 | 1,347 | 1,315 | 1,347 | +18 | +1.4% | 63,300 |
| 2022/01/21 | 1,320 | 1,334 | 1,306 | 1,329 | -20 | -1.5% | 103,900 |
| 2022/01/20 | 1,331 | 1,356 | 1,322 | 1,349 | +19 | +1.4% | 90,100 |
| 2022/01/19 | 1,356 | 1,367 | 1,324 | 1,330 | -46 | -3.3% | 137,900 |
| 2022/01/18 | 1,410 | 1,415 | 1,369 | 1,376 | -36 | -2.5% | 98,300 |
| 2022/01/17 | 1,418 | 1,434 | 1,408 | 1,412 | -3 | -0.2% | 49,000 |
| 2022/01/14 | 1,430 | 1,430 | 1,390 | 1,415 | -10 | -0.7% | 95,900 |
| 2022/01/13 | 1,436 | 1,442 | 1,422 | 1,425 | -21 | -1.5% | 66,800 |
| 2022/01/12 | 1,414 | 1,446 | 1,412 | 1,446 | +36 | +2.6% | 56,300 |
| 2022/01/11 | 1,421 | 1,437 | 1,402 | 1,410 | -23 | -1.6% | 92,200 |
| 2022/01/07 | 1,437 | 1,470 | 1,418 | 1,433 | +7 | +0.5% | 95,000 |
| 2022/01/06 | 1,464 | 1,468 | 1,420 | 1,426 | -46 | -3.1% | 120,900 |
| 2022/01/05 | 1,445 | 1,478 | 1,440 | 1,472 | +36 | +2.5% | 178,600 |
| 2022/01/04 | 1,408 | 1,441 | 1,398 | 1,436 | +54 | +3.9% | 159,900 |
| 2021/12/30 | 1,370 | 1,399 | 1,363 | 1,382 | +1 | +0.1% | 61,400 |
| 2021/12/29 | 1,366 | 1,381 | 1,361 | 1,381 | -10 | -0.7% | 70,400 |
| 2021/12/28 | 1,388 | 1,394 | 1,377 | 1,391 | +20 | +1.5% | 121,700 |
| 2021/12/27 | 1,396 | 1,396 | 1,358 | 1,371 | -8 | -0.6% | 110,200 |
751～
800
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
