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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 1,028 | 1,029 | 1,019 | 1,024 | -6 | -0.6% | 59,400 |
| 2024/03/25 | 1,048 | 1,048 | 1,030 | 1,030 | -19 | -1.8% | 52,400 |
| 2024/03/22 | 1,037 | 1,049 | 1,035 | 1,049 | +13 | +1.3% | 62,800 |
| 2024/03/21 | 1,040 | 1,045 | 1,032 | 1,036 | +1 | +0.1% | 65,900 |
| 2024/03/19 | 1,025 | 1,035 | 1,018 | 1,035 | +10 | +1% | 111,400 |
| 2024/03/18 | 1,013 | 1,029 | 1,013 | 1,025 | +20 | +2% | 98,700 |
| 2024/03/15 | 1,014 | 1,019 | 1,005 | 1,005 | -10 | -1% | 88,200 |
| 2024/03/14 | 999 | 1,017 | 999 | 1,015 | +16 | +1.6% | 128,900 |
| 2024/03/13 | 1,013 | 1,018 | 998 | 999 | -14 | -1.4% | 48,900 |
| 2024/03/12 | 1,010 | 1,013 | 998 | 1,013 | +1 | +0.1% | 61,000 |
| 2024/03/11 | 1,025 | 1,025 | 1,002 | 1,012 | -21 | -2% | 94,700 |
| 2024/03/08 | 1,006 | 1,040 | 1,006 | 1,033 | +30 | +3% | 195,100 |
| 2024/03/07 | 1,005 | 1,008 | 1,000 | 1,003 | +1 | +0.1% | 99,500 |
| 2024/03/06 | 978 | 1,004 | 976 | 1,002 | +20 | +2% | 157,400 |
| 2024/03/05 | 988 | 992 | 978 | 982 | -10 | -1% | 223,900 |
| 2024/03/04 | 1,002 | 1,002 | 990 | 992 | -8 | -0.8% | 200,900 |
| 2024/03/01 | 1,001 | 1,007 | 997 | 1,000 | -1 | -0.1% | 134,400 |
| 2024/02/29 | 1,012 | 1,014 | 997 | 1,001 | -10 | -1% | 127,600 |
| 2024/02/28 | 1,006 | 1,015 | 1,002 | 1,011 | +8 | +0.8% | 102,600 |
| 2024/02/27 | 1,009 | 1,012 | 998 | 1,003 | -6 | -0.6% | 106,600 |
| 2024/02/26 | 1,018 | 1,018 | 1,009 | 1,009 | -3 | -0.3% | 66,200 |
| 2024/02/22 | 1,008 | 1,018 | 1,005 | 1,012 | +10 | +1% | 93,300 |
| 2024/02/21 | 1,010 | 1,016 | 996 | 1,002 | -7 | -0.7% | 194,800 |
| 2024/02/20 | 1,010 | 1,024 | 1,009 | 1,009 | ±0 | ±0% | 144,400 |
| 2024/02/19 | 1,020 | 1,020 | 1,003 | 1,009 | -8 | -0.8% | 172,800 |
| 2024/02/16 | 1,013 | 1,020 | 1,005 | 1,017 | +4 | +0.4% | 180,400 |
| 2024/02/15 | 1,046 | 1,065 | 1,013 | 1,013 | -149 | -12.8% | 379,400 |
| 2024/02/14 | 1,185 | 1,185 | 1,157 | 1,162 | -23 | -1.9% | 84,500 |
| 2024/02/13 | 1,198 | 1,200 | 1,183 | 1,185 | +3 | +0.3% | 98,600 |
| 2024/02/09 | 1,177 | 1,189 | 1,177 | 1,182 | -4 | -0.3% | 50,400 |
| 2024/02/08 | 1,192 | 1,192 | 1,166 | 1,186 | -6 | -0.5% | 85,800 |
| 2024/02/07 | 1,190 | 1,197 | 1,185 | 1,192 | +5 | +0.4% | 48,500 |
| 2024/02/06 | 1,196 | 1,200 | 1,187 | 1,187 | -9 | -0.8% | 66,500 |
| 2024/02/05 | 1,183 | 1,196 | 1,177 | 1,196 | +18 | +1.5% | 101,700 |
| 2024/02/02 | 1,180 | 1,180 | 1,162 | 1,178 | +5 | +0.4% | 54,700 |
| 2024/02/01 | 1,171 | 1,177 | 1,164 | 1,173 | +1 | +0.1% | 54,800 |
| 2024/01/31 | 1,155 | 1,172 | 1,152 | 1,172 | +17 | +1.5% | 51,300 |
| 2024/01/30 | 1,158 | 1,163 | 1,154 | 1,155 | +1 | +0.1% | 37,300 |
| 2024/01/29 | 1,145 | 1,156 | 1,145 | 1,154 | +12 | +1.1% | 40,900 |
| 2024/01/26 | 1,143 | 1,150 | 1,139 | 1,142 | -1 | -0.1% | 69,500 |
| 2024/01/25 | 1,126 | 1,145 | 1,126 | 1,143 | +18 | +1.6% | 47,400 |
| 2024/01/24 | 1,127 | 1,133 | 1,119 | 1,125 | -10 | -0.9% | 55,400 |
| 2024/01/23 | 1,135 | 1,143 | 1,129 | 1,135 | -2 | -0.2% | 86,000 |
| 2024/01/22 | 1,123 | 1,137 | 1,123 | 1,137 | +14 | +1.2% | 62,900 |
| 2024/01/19 | 1,113 | 1,125 | 1,113 | 1,123 | +9 | +0.8% | 50,100 |
| 2024/01/18 | 1,105 | 1,116 | 1,105 | 1,114 | +6 | +0.5% | 42,400 |
| 2024/01/17 | 1,117 | 1,124 | 1,108 | 1,108 | -5 | -0.4% | 80,700 |
| 2024/01/16 | 1,114 | 1,118 | 1,109 | 1,113 | +2 | +0.2% | 56,600 |
| 2024/01/15 | 1,100 | 1,115 | 1,100 | 1,111 | +14 | +1.3% | 49,500 |
| 2024/01/12 | 1,112 | 1,116 | 1,092 | 1,097 | -15 | -1.3% | 60,400 |
251～
300
件表示中 / 3672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 | 103,900円 | +1.2% | +14.1% | 2.89% | 18.08倍 | 0.35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 | 124,700円 | +22.4% | +49.8% | 4.01% | 7.06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 |
| 岡本工 | 356,500円 | -10.4% | -42.7% | 4.49% | 9.43倍 | 0.60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 | 63,700円 | +8.0% | +0.5% | 3.14% | 12.04倍 | 0.64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 |
| トリニ工 | 111,100円 | +5.4% | +1.4% | 4.59% | 8.73倍 | 0.59倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
市場注目の銘柄
チャート関連のコラム
