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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 4,990 | 5,020 | 4,930 | 4,930 | +65 | +1.3% | 58,800 |
| 2024/10/02 | 4,920 | 4,950 | 4,850 | 4,865 | -125 | -2.5% | 65,800 |
| 2024/10/01 | 4,905 | 4,990 | 4,905 | 4,990 | +120 | +2.5% | 53,700 |
| 2024/09/30 | 4,930 | 4,955 | 4,850 | 4,870 | -240 | -4.7% | 81,400 |
| 2024/09/27 | 5,050 | 5,150 | 5,040 | 5,110 | +100 | +2% | 82,300 |
| 2024/09/26 | 4,955 | 5,030 | 4,905 | 5,010 | +90 | +1.8% | 93,900 |
| 2024/09/25 | 4,830 | 4,955 | 4,815 | 4,920 | +85 | +1.8% | 84,600 |
| 2024/09/24 | 4,960 | 4,960 | 4,835 | 4,835 | -85 | -1.7% | 60,600 |
| 2024/09/20 | 4,900 | 5,020 | 4,885 | 4,920 | +100 | +2.1% | 116,000 |
| 2024/09/19 | 4,770 | 4,825 | 4,740 | 4,820 | +145 | +3.1% | 66,000 |
| 2024/09/18 | 4,725 | 4,735 | 4,645 | 4,675 | -5 | -0.1% | 46,900 |
| 2024/09/17 | 4,755 | 4,805 | 4,590 | 4,680 | -95 | -2% | 74,000 |
| 2024/09/13 | 4,815 | 4,840 | 4,760 | 4,775 | -55 | -1.1% | 57,600 |
| 2024/09/12 | 4,850 | 4,890 | 4,805 | 4,830 | +110 | +2.3% | 80,700 |
| 2024/09/11 | 4,725 | 4,805 | 4,670 | 4,720 | -5 | -0.1% | 55,300 |
| 2024/09/10 | 4,760 | 4,805 | 4,710 | 4,725 | +25 | +0.5% | 40,400 |
| 2024/09/09 | 4,600 | 4,725 | 4,555 | 4,700 | -75 | -1.6% | 61,300 |
| 2024/09/06 | 4,840 | 4,855 | 4,740 | 4,775 | -60 | -1.2% | 79,000 |
| 2024/09/05 | 4,745 | 4,940 | 4,720 | 4,835 | +20 | +0.4% | 66,300 |
| 2024/09/04 | 4,850 | 4,905 | 4,765 | 4,815 | -235 | -4.7% | 91,500 |
| 2024/09/03 | 5,100 | 5,110 | 5,030 | 5,050 | -40 | -0.8% | 36,700 |
| 2024/09/02 | 5,210 | 5,210 | 5,080 | 5,090 | -70 | -1.4% | 49,100 |
| 2024/08/30 | 5,190 | 5,230 | 5,140 | 5,160 | -10 | -0.2% | 54,200 |
| 2024/08/29 | 5,170 | 5,210 | 5,100 | 5,170 | -100 | -1.9% | 105,800 |
| 2024/08/28 | 5,300 | 5,370 | 5,160 | 5,270 | +325 | +6.6% | 255,000 |
| 2024/08/27 | 4,785 | 4,950 | 4,785 | 4,945 | +165 | +3.5% | 46,200 |
| 2024/08/26 | 4,840 | 4,865 | 4,755 | 4,780 | -75 | -1.5% | 40,100 |
| 2024/08/23 | 4,840 | 4,895 | 4,820 | 4,855 | +10 | +0.2% | 33,700 |
| 2024/08/22 | 4,865 | 4,890 | 4,800 | 4,845 | -50 | -1% | 43,800 |
| 2024/08/21 | 4,860 | 4,915 | 4,840 | 4,895 | -75 | -1.5% | 49,300 |
| 2024/08/20 | 4,910 | 4,985 | 4,880 | 4,970 | +130 | +2.7% | 48,000 |
| 2024/08/19 | 4,950 | 4,980 | 4,810 | 4,840 | -105 | -2.1% | 101,800 |
| 2024/08/16 | 4,750 | 4,960 | 4,750 | 4,945 | +335 | +7.3% | 87,200 |
| 2024/08/15 | 4,570 | 4,670 | 4,560 | 4,610 | +40 | +0.9% | 77,600 |
| 2024/08/14 | 4,680 | 4,685 | 4,535 | 4,570 | -105 | -2.2% | 148,600 |
| 2024/08/13 | 4,550 | 4,720 | 4,550 | 4,675 | +130 | +2.9% | 121,600 |
| 2024/08/09 | 4,615 | 4,730 | 4,355 | 4,545 | -525 | -10.4% | 219,700 |
| 2024/08/08 | 5,000 | 5,150 | 4,965 | 5,070 | +70 | +1.4% | 93,700 |
| 2024/08/07 | 4,890 | 5,180 | 4,860 | 5,000 | +40 | +0.8% | 122,300 |
| 2024/08/06 | 4,585 | 5,080 | 4,585 | 4,960 | +585 | +13.4% | 94,600 |
| 2024/08/05 | 4,970 | 4,975 | 4,370 | 4,375 | -995 | -18.5% | 139,200 |
| 2024/08/02 | 5,630 | 5,630 | 5,370 | 5,370 | -520 | -8.8% | 143,400 |
| 2024/08/01 | 6,160 | 6,220 | 5,810 | 5,890 | -370 | -5.9% | 102,600 |
| 2024/07/31 | 6,080 | 6,270 | 6,040 | 6,260 | +100 | +1.6% | 42,100 |
| 2024/07/30 | 6,190 | 6,210 | 6,090 | 6,160 | -30 | -0.5% | 44,200 |
| 2024/07/29 | 6,160 | 6,260 | 6,160 | 6,190 | +80 | +1.3% | 24,400 |
| 2024/07/26 | 6,090 | 6,180 | 6,090 | 6,110 | +40 | +0.7% | 38,300 |
| 2024/07/25 | 6,250 | 6,250 | 6,070 | 6,070 | -300 | -4.7% | 62,000 |
| 2024/07/24 | 6,510 | 6,550 | 6,370 | 6,370 | -170 | -2.6% | 43,200 |
| 2024/07/23 | 6,560 | 6,640 | 6,520 | 6,540 | +40 | +0.6% | 36,500 |
1～
50
件表示中 / 4357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 | 493,000円 | +20.7% | +16.6% | 2.43% | 10.90倍 | 0.79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 |
| 荏原実業 | 411,000円 | +4.7% | +0.9% | 2.31% | 15.62倍 | 2.13倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 技研製 | 188,100円 | +2.5% | +11.1% | 2.13% | 20.98倍 | 1.25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 |
| アイダ | 77,700円 | +1.7% | +61.3% | 3.86% | 10.64倍 | 0.54倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| ダイコク電 | 349,500円 | +2.1% | +3.3% | 3.43% | 6.08倍 | 1.27倍 |
|
ホール向けコンピュータシステム最大手。遊技機ユニットと２本柱。２４年にスマート遊技機参入 |
市場注目の銘柄
チャート関連のコラム
