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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 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 |
| 2025/06/13 | 1,862 | 1,868 | 1,817 | 1,824 | -45 | -2.4% | 112,100 |
| 2025/06/12 | 1,872 | 1,887 | 1,862 | 1,869 | -3 | -0.2% | 94,100 |
| 2025/06/11 | 1,851 | 1,888 | 1,849 | 1,872 | +26 | +1.4% | 107,700 |
| 2025/06/10 | 1,873 | 1,888 | 1,845 | 1,846 | -6 | -0.3% | 133,100 |
| 2025/06/09 | 1,852 | 1,878 | 1,850 | 1,852 | +5 | +0.3% | 121,900 |
| 2025/06/06 | 1,863 | 1,875 | 1,840 | 1,847 | -16 | -0.9% | 87,900 |
| 2025/06/05 | 1,904 | 1,907 | 1,863 | 1,863 | -40 | -2.1% | 99,500 |
| 2025/06/04 | 1,885 | 1,905 | 1,875 | 1,903 | +39 | +2.1% | 143,300 |
| 2025/06/03 | 1,880 | 1,887 | 1,852 | 1,864 | -8 | -0.4% | 72,700 |
| 2025/06/02 | 1,880 | 1,891 | 1,870 | 1,872 | -19 | -1% | 73,900 |
| 2025/05/30 | 1,868 | 1,895 | 1,859 | 1,891 | -1 | -0.1% | 117,500 |
| 2025/05/29 | 1,905 | 1,920 | 1,880 | 1,892 | +10 | +0.5% | 108,500 |
| 2025/05/28 | 1,885 | 1,894 | 1,860 | 1,882 | +30 | +1.6% | 158,700 |
| 2025/05/27 | 1,856 | 1,862 | 1,831 | 1,852 | +12 | +0.7% | 93,700 |
| 2025/05/26 | 1,846 | 1,858 | 1,825 | 1,840 | +2 | +0.1% | 114,200 |
| 2025/05/23 | 1,816 | 1,840 | 1,811 | 1,838 | +22 | +1.2% | 109,600 |
| 2025/05/22 | 1,816 | 1,829 | 1,798 | 1,816 | -28 | -1.5% | 151,200 |
| 2025/05/21 | 1,873 | 1,900 | 1,841 | 1,844 | +9 | +0.5% | 235,500 |
| 2025/05/20 | 1,820 | 1,874 | 1,820 | 1,835 | +26 | +1.4% | 166,300 |
| 2025/05/19 | 1,825 | 1,849 | 1,800 | 1,809 | -16 | -0.9% | 170,100 |
| 2025/05/16 | 1,835 | 1,835 | 1,792 | 1,825 | -18 | -1% | 162,200 |
| 2025/05/15 | 1,855 | 1,874 | 1,830 | 1,843 | -31 | -1.7% | 208,500 |
| 2025/05/14 | 1,888 | 1,900 | 1,856 | 1,874 | +4 | +0.2% | 235,500 |
| 2025/05/13 | 1,861 | 1,910 | 1,855 | 1,870 | +44 | +2.4% | 464,100 |
| 2025/05/12 | 1,751 | 1,865 | 1,726 | 1,826 | +275 | +17.7% | 1,016,900 |
| 2025/05/09 | 1,500 | 1,623 | 1,497 | 1,551 | +62 | +4.2% | 358,300 |
| 2025/05/08 | 1,491 | 1,503 | 1,483 | 1,489 | -1 | -0.1% | 113,700 |
| 2025/05/07 | 1,500 | 1,514 | 1,484 | 1,490 | -5 | -0.3% | 131,500 |
| 2025/05/02 | 1,486 | 1,496 | 1,468 | 1,495 | +10 | +0.7% | 113,900 |
| 2025/05/01 | 1,455 | 1,486 | 1,451 | 1,485 | +15 | +1% | 109,000 |
| 2025/04/30 | 1,456 | 1,475 | 1,442 | 1,470 | +23 | +1.6% | 98,100 |
| 2025/04/28 | 1,436 | 1,454 | 1,436 | 1,447 | +11 | +0.8% | 113,400 |
| 2025/04/25 | 1,413 | 1,440 | 1,411 | 1,436 | +39 | +2.8% | 141,400 |
| 2025/04/24 | 1,397 | 1,410 | 1,389 | 1,397 | +19 | +1.4% | 131,000 |
| 2025/04/23 | 1,373 | 1,378 | 1,345 | 1,378 | +54 | +4.1% | 216,400 |
| 2025/04/22 | 1,320 | 1,341 | 1,313 | 1,324 | -4 | -0.3% | 131,700 |
| 2025/04/21 | 1,324 | 1,334 | 1,316 | 1,328 | -12 | -0.9% | 99,800 |
| 2025/04/18 | 1,334 | 1,340 | 1,322 | 1,340 | +19 | +1.4% | 107,500 |
| 2025/04/17 | 1,312 | 1,327 | 1,301 | 1,321 | +19 | +1.5% | 148,100 |
| 2025/04/16 | 1,322 | 1,328 | 1,282 | 1,302 | -29 | -2.2% | 253,300 |
1～
50
件表示中 / 4535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 | 196,900円 | +8.5% | +19.0% | 3.30% | 10.57倍 | 0.88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 |
| リケンＮＰＲ | 234,500円 | -4.9% | -22.3% | 5.54% | 8.63倍 | 0.43倍 |
|
ピストンリング国内大手のリケンと日本ピストンリングが２３年１０月に設立した共同持株会社 |
| マースＧＨＤ | 287,900円 | -11.2% | -12.1% | 5.21% | 6.81倍 | 0.68倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| アイダ | 91,500円 | +2.6% | +7.9% | 4.04% | 12.30倍 | 0.62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 |
| ＡＩＲＭＡＮ | 197,200円 | +0.3% | +1.6% | 3.04% | 11.14倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
