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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 974 | 983 | 974 | 976 | -7 | -0.7% | 18,100 |
| 2024/08/20 | 978 | 983 | 969 | 983 | +19 | +2% | 24,000 |
| 2024/08/19 | 975 | 979 | 964 | 964 | -11 | -1.1% | 26,900 |
| 2024/08/16 | 969 | 980 | 966 | 975 | +16 | +1.7% | 38,500 |
| 2024/08/15 | 964 | 964 | 952 | 959 | -5 | -0.5% | 19,700 |
| 2024/08/14 | 949 | 964 | 949 | 964 | +15 | +1.6% | 33,000 |
| 2024/08/13 | 945 | 957 | 935 | 949 | ±0 | ±0% | 43,000 |
| 2024/08/09 | 950 | 967 | 932 | 949 | +19 | +2% | 64,700 |
| 2024/08/08 | 941 | 955 | 930 | 930 | -16 | -1.7% | 39,800 |
| 2024/08/07 | 919 | 970 | 919 | 946 | +2 | +0.2% | 67,800 |
| 2024/08/06 | 920 | 955 | 905 | 944 | +54 | +6.1% | 106,200 |
| 2024/08/05 | 949 | 949 | 882 | 890 | -74 | -7.7% | 227,400 |
| 2024/08/02 | 986 | 986 | 963 | 964 | -28 | -2.8% | 128,600 |
| 2024/08/01 | 1,016 | 1,016 | 989 | 992 | -29 | -2.8% | 114,000 |
| 2024/07/31 | 1,012 | 1,021 | 1,004 | 1,021 | +7 | +0.7% | 50,600 |
| 2024/07/30 | 1,025 | 1,026 | 1,010 | 1,014 | -11 | -1.1% | 32,000 |
| 2024/07/29 | 1,021 | 1,036 | 1,020 | 1,025 | +12 | +1.2% | 42,000 |
| 2024/07/26 | 1,018 | 1,020 | 1,009 | 1,013 | +3 | +0.3% | 28,100 |
| 2024/07/25 | 1,010 | 1,017 | 1,004 | 1,010 | -1 | -0.1% | 69,500 |
| 2024/07/24 | 1,027 | 1,027 | 1,011 | 1,011 | -16 | -1.6% | 33,300 |
| 2024/07/23 | 1,031 | 1,034 | 1,024 | 1,027 | +3 | +0.3% | 26,400 |
| 2024/07/22 | 1,034 | 1,034 | 1,021 | 1,024 | -2 | -0.2% | 63,000 |
| 2024/07/19 | 1,030 | 1,032 | 1,020 | 1,026 | -13 | -1.3% | 78,400 |
| 2024/07/18 | 1,048 | 1,049 | 1,035 | 1,039 | -11 | -1% | 32,100 |
| 2024/07/17 | 1,048 | 1,059 | 1,048 | 1,050 | +8 | +0.8% | 26,200 |
| 2024/07/16 | 1,050 | 1,055 | 1,040 | 1,042 | -3 | -0.3% | 31,400 |
| 2024/07/12 | 1,031 | 1,048 | 1,028 | 1,045 | +8 | +0.8% | 43,500 |
| 2024/07/11 | 1,035 | 1,039 | 1,030 | 1,037 | +11 | +1.1% | 31,500 |
| 2024/07/10 | 1,035 | 1,035 | 1,023 | 1,026 | -5 | -0.5% | 38,200 |
| 2024/07/09 | 1,034 | 1,042 | 1,030 | 1,031 | -3 | -0.3% | 26,600 |
| 2024/07/08 | 1,048 | 1,048 | 1,033 | 1,034 | -14 | -1.3% | 23,500 |
| 2024/07/05 | 1,070 | 1,070 | 1,044 | 1,048 | -17 | -1.6% | 43,600 |
| 2024/07/04 | 1,052 | 1,065 | 1,052 | 1,065 | +13 | +1.2% | 39,800 |
| 2024/07/03 | 1,048 | 1,053 | 1,043 | 1,052 | +9 | +0.9% | 18,400 |
| 2024/07/02 | 1,047 | 1,048 | 1,041 | 1,043 | -1 | -0.1% | 28,100 |
| 2024/07/01 | 1,051 | 1,053 | 1,038 | 1,044 | -1 | -0.1% | 25,500 |
| 2024/06/28 | 1,060 | 1,060 | 1,041 | 1,045 | -18 | -1.7% | 40,300 |
| 2024/06/27 | 1,071 | 1,074 | 1,056 | 1,063 | -7 | -0.7% | 34,300 |
| 2024/06/26 | 1,072 | 1,072 | 1,063 | 1,070 | +2 | +0.2% | 42,000 |
| 2024/06/25 | 1,066 | 1,072 | 1,065 | 1,068 | +14 | +1.3% | 43,200 |
| 2024/06/24 | 1,049 | 1,060 | 1,046 | 1,054 | +18 | +1.7% | 49,400 |
| 2024/06/21 | 1,052 | 1,057 | 1,036 | 1,036 | -27 | -2.5% | 42,300 |
| 2024/06/20 | 1,058 | 1,068 | 1,051 | 1,063 | ±0 | ±0% | 45,100 |
| 2024/06/19 | 1,052 | 1,064 | 1,051 | 1,063 | +13 | +1.2% | 27,200 |
| 2024/06/18 | 1,034 | 1,050 | 1,033 | 1,050 | +18 | +1.7% | 55,900 |
| 2024/06/17 | 1,029 | 1,034 | 1,015 | 1,032 | +2 | +0.2% | 57,000 |
| 2024/06/14 | 1,008 | 1,031 | 1,008 | 1,030 | +12 | +1.2% | 59,700 |
| 2024/06/13 | 1,033 | 1,033 | 1,010 | 1,018 | -5 | -0.5% | 36,900 |
| 2024/06/12 | 1,024 | 1,026 | 1,018 | 1,023 | -1 | -0.1% | 15,400 |
| 2024/06/11 | 1,029 | 1,030 | 1,024 | 1,024 | +1 | +0.1% | 16,400 |
151～
200
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
