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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 905 | 907 | 896 | 902 | -3 | -0.3% | 42,900 |
| 2025/01/10 | 900 | 906 | 900 | 905 | +5 | +0.6% | 33,500 |
| 2025/01/09 | 906 | 906 | 898 | 900 | -9 | -1% | 70,500 |
| 2025/01/08 | 910 | 915 | 909 | 909 | -8 | -0.9% | 36,700 |
| 2025/01/07 | 925 | 925 | 915 | 917 | -7 | -0.8% | 52,300 |
| 2025/01/06 | 938 | 940 | 924 | 924 | -10 | -1.1% | 69,900 |
| 2024/12/30 | 931 | 935 | 925 | 934 | +3 | +0.3% | 41,400 |
| 2024/12/27 | 921 | 932 | 913 | 931 | -5 | -0.5% | 235,800 |
| 2024/12/26 | 922 | 939 | 922 | 936 | +10 | +1.1% | 152,100 |
| 2024/12/25 | 929 | 929 | 914 | 926 | +5 | +0.5% | 117,000 |
| 2024/12/24 | 915 | 922 | 913 | 921 | +9 | +1% | 50,400 |
| 2024/12/23 | 912 | 917 | 909 | 912 | +2 | +0.2% | 34,000 |
| 2024/12/20 | 916 | 921 | 907 | 910 | -2 | -0.2% | 84,200 |
| 2024/12/19 | 907 | 913 | 901 | 912 | ±0 | ±0% | 68,700 |
| 2024/12/18 | 905 | 917 | 900 | 912 | +10 | +1.1% | 65,300 |
| 2024/12/17 | 915 | 915 | 902 | 902 | -14 | -1.5% | 80,700 |
| 2024/12/16 | 923 | 925 | 916 | 916 | -11 | -1.2% | 49,700 |
| 2024/12/13 | 925 | 935 | 925 | 927 | -6 | -0.6% | 62,700 |
| 2024/12/12 | 941 | 946 | 928 | 933 | -3 | -0.3% | 94,500 |
| 2024/12/11 | 945 | 946 | 936 | 936 | -14 | -1.5% | 60,700 |
| 2024/12/10 | 950 | 961 | 950 | 950 | +1 | +0.1% | 44,600 |
| 2024/12/09 | 956 | 958 | 946 | 949 | -7 | -0.7% | 49,600 |
| 2024/12/06 | 954 | 961 | 950 | 956 | +2 | +0.2% | 20,200 |
| 2024/12/05 | 949 | 954 | 937 | 954 | +11 | +1.2% | 75,600 |
| 2024/12/04 | 954 | 954 | 938 | 943 | -7 | -0.7% | 42,200 |
| 2024/12/03 | 952 | 958 | 947 | 950 | +4 | +0.4% | 34,500 |
| 2024/12/02 | 930 | 948 | 927 | 946 | +16 | +1.7% | 51,400 |
| 2024/11/29 | 953 | 953 | 925 | 930 | -22 | -2.3% | 86,100 |
| 2024/11/28 | 950 | 958 | 950 | 952 | +1 | +0.1% | 17,600 |
| 2024/11/27 | 960 | 960 | 943 | 951 | -9 | -0.9% | 39,100 |
| 2024/11/26 | 980 | 980 | 958 | 960 | -14 | -1.4% | 47,100 |
| 2024/11/25 | 982 | 982 | 974 | 974 | ±0 | ±0% | 15,800 |
| 2024/11/22 | 978 | 981 | 972 | 974 | +4 | +0.4% | 20,000 |
| 2024/11/21 | 972 | 979 | 970 | 970 | ±0 | ±0% | 10,700 |
| 2024/11/20 | 972 | 983 | 970 | 970 | -4 | -0.4% | 14,700 |
| 2024/11/19 | 967 | 982 | 967 | 974 | +4 | +0.4% | 22,100 |
| 2024/11/18 | 970 | 977 | 964 | 970 | -1 | -0.1% | 19,000 |
| 2024/11/15 | 980 | 985 | 971 | 971 | -11 | -1.1% | 35,600 |
| 2024/11/14 | 995 | 995 | 981 | 982 | -12 | -1.2% | 22,400 |
| 2024/11/13 | 992 | 997 | 985 | 994 | +3 | +0.3% | 22,700 |
| 2024/11/12 | 997 | 1,003 | 989 | 991 | -11 | -1.1% | 21,600 |
| 2024/11/11 | 989 | 1,002 | 989 | 1,002 | +6 | +0.6% | 17,000 |
| 2024/11/08 | 1,009 | 1,009 | 990 | 996 | -10 | -1% | 25,900 |
| 2024/11/07 | 1,000 | 1,008 | 996 | 1,006 | +10 | +1% | 43,000 |
| 2024/11/06 | 996 | 1,003 | 991 | 996 | +6 | +0.6% | 36,100 |
| 2024/11/05 | 1,006 | 1,006 | 987 | 990 | +1 | +0.1% | 147,200 |
| 2024/11/01 | 983 | 993 | 980 | 989 | +1 | +0.1% | 25,100 |
| 2024/10/31 | 981 | 994 | 979 | 988 | +9 | +0.9% | 31,300 |
| 2024/10/30 | 1,003 | 1,003 | 977 | 979 | -19 | -1.9% | 92,300 |
| 2024/10/29 | 996 | 1,002 | 993 | 998 | +6 | +0.6% | 26,500 |
151～
200
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
