平田機工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/26 | 1,914 | 1,921 | 1,877 | 1,877 | -52 | -2.7% | 335,400 |
| 2025/08/25 | 1,916 | 1,938 | 1,914 | 1,929 | +29 | +1.5% | 223,100 |
| 2025/08/22 | 1,909 | 1,920 | 1,892 | 1,900 | -3 | -0.2% | 214,700 |
| 2025/08/21 | 1,900 | 1,913 | 1,885 | 1,903 | -9 | -0.5% | 186,700 |
| 2025/08/20 | 1,955 | 1,955 | 1,912 | 1,912 | -64 | -3.2% | 304,700 |
| 2025/08/19 | 1,980 | 1,992 | 1,965 | 1,976 | +4 | +0.2% | 150,700 |
| 2025/08/18 | 1,989 | 2,003 | 1,958 | 1,972 | -2 | -0.1% | 171,000 |
| 2025/08/15 | 1,966 | 1,984 | 1,958 | 1,974 | -12 | -0.6% | 227,300 |
| 2025/08/14 | 2,001 | 2,007 | 1,980 | 1,986 | -30 | -1.5% | 234,700 |
| 2025/08/13 | 2,057 | 2,071 | 2,016 | 2,016 | -20 | -1% | 313,600 |
| 2025/08/12 | 2,043 | 2,096 | 2,030 | 2,036 | -93 | -4.4% | 445,300 |
| 2025/08/08 | 2,158 | 2,165 | 2,105 | 2,129 | +6 | +0.3% | 150,300 |
| 2025/08/07 | 2,149 | 2,160 | 2,121 | 2,123 | -26 | -1.2% | 98,300 |
| 2025/08/06 | 2,140 | 2,149 | 2,115 | 2,149 | +13 | +0.6% | 86,900 |
| 2025/08/05 | 2,122 | 2,155 | 2,104 | 2,136 | +33 | +1.6% | 84,200 |
| 2025/08/04 | 2,070 | 2,108 | 2,062 | 2,103 | -37 | -1.7% | 134,500 |
| 2025/08/01 | 2,150 | 2,162 | 2,128 | 2,140 | -7 | -0.3% | 93,300 |
| 2025/07/31 | 2,145 | 2,173 | 2,140 | 2,147 | +24 | +1.1% | 119,100 |
| 2025/07/30 | 2,131 | 2,132 | 2,110 | 2,123 | -14 | -0.7% | 84,500 |
| 2025/07/29 | 2,106 | 2,143 | 2,099 | 2,137 | +7 | +0.3% | 161,300 |
| 2025/07/28 | 2,118 | 2,157 | 2,095 | 2,130 | +29 | +1.4% | 169,900 |
| 2025/07/25 | 2,126 | 2,128 | 2,086 | 2,101 | -32 | -1.5% | 123,800 |
| 2025/07/24 | 2,118 | 2,133 | 2,103 | 2,133 | +15 | +0.7% | 208,700 |
| 2025/07/23 | 2,050 | 2,130 | 2,028 | 2,118 | +100 | +5% | 317,400 |
| 2025/07/22 | 2,005 | 2,035 | 1,998 | 2,018 | +10 | +0.5% | 128,100 |
| 2025/07/18 | 2,030 | 2,034 | 2,007 | 2,008 | -19 | -0.9% | 92,300 |
| 2025/07/17 | 1,993 | 2,034 | 1,984 | 2,027 | +18 | +0.9% | 144,600 |
| 2025/07/16 | 2,026 | 2,049 | 1,999 | 2,009 | -17 | -0.8% | 169,900 |
| 2025/07/15 | 2,042 | 2,052 | 2,014 | 2,026 | -8 | -0.4% | 125,200 |
| 2025/07/14 | 2,003 | 2,041 | 2,000 | 2,034 | +27 | +1.3% | 156,200 |
| 2025/07/11 | 2,000 | 2,030 | 2,000 | 2,007 | +24 | +1.2% | 143,700 |
| 2025/07/10 | 2,018 | 2,021 | 1,975 | 1,983 | -38 | -1.9% | 154,700 |
| 2025/07/09 | 2,019 | 2,034 | 1,995 | 2,021 | +42 | +2.1% | 224,900 |
| 2025/07/08 | 1,929 | 1,988 | 1,919 | 1,979 | +42 | +2.2% | 163,600 |
| 2025/07/07 | 1,940 | 1,950 | 1,927 | 1,937 | -3 | -0.2% | 122,200 |
| 2025/07/04 | 1,966 | 1,980 | 1,935 | 1,940 | -15 | -0.8% | 93,100 |
| 2025/07/03 | 1,938 | 1,976 | 1,938 | 1,955 | +35 | +1.8% | 171,800 |
| 2025/07/02 | 1,922 | 1,944 | 1,902 | 1,920 | -36 | -1.8% | 191,400 |
| 2025/07/01 | 2,011 | 2,014 | 1,947 | 1,956 | -39 | -2% | 247,900 |
| 2025/06/30 | 2,009 | 2,050 | 1,981 | 1,995 | +26 | +1.3% | 304,700 |
| 2025/06/27 | 1,975 | 1,978 | 1,937 | 1,969 | +34 | +1.8% | 275,200 |
| 2025/06/26 | 1,877 | 1,955 | 1,877 | 1,935 | +67 | +3.6% | 261,100 |
| 2025/06/25 | 1,857 | 1,868 | 1,832 | 1,868 | +30 | +1.6% | 77,600 |
| 2025/06/24 | 1,867 | 1,878 | 1,838 | 1,838 | +11 | +0.6% | 78,200 |
| 2025/06/23 | 1,830 | 1,833 | 1,799 | 1,827 | -11 | -0.6% | 139,100 |
| 2025/06/20 | 1,820 | 1,840 | 1,813 | 1,838 | +10 | +0.5% | 144,500 |
| 2025/06/19 | 1,876 | 1,887 | 1,822 | 1,828 | -40 | -2.1% | 107,200 |
| 2025/06/18 | 1,860 | 1,874 | 1,849 | 1,868 | ±0 | ±0% | 65,800 |
| 2025/06/17 | 1,845 | 1,878 | 1,845 | 1,868 | +27 | +1.5% | 117,400 |
| 2025/06/16 | 1,844 | 1,845 | 1,823 | 1,841 | +17 | +0.9% | 82,400 |
1～
50
件表示中 / 4575件
類似銘柄と比較する
現在ご覧いただいている「平田機工」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 |
|---|---|---|---|---|---|---|---|---|
| 平田機工 | 184,200円 | +8.5% | +19.0% | 3.53% | 9.88倍 | 0.82倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
| 化工機 | 257,200円 | +42.7% | +33.3% | 3.11% | 10.93倍 | 1.53倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| ＡＩＲＭＡＮ | 209,100円 | +0.3% | +1.6% | 2.87% | 11.81倍 | 1.41倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| 酉島製 | 203,000円 | +2.9% | +27.8% | 3.05% | 12.43倍 | 0.95倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| イワキポンプ | 250,000円 | +5.9% | +1.3% | 3.04% | 11.58倍 | 1.46倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
市場注目の銘柄
チャート関連のコラム
