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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 7,680 | 7,770 | 7,590 | 7,660 | -110 | -1.4% | 120,100 |
| 2023/08/09 | 7,760 | 7,810 | 7,700 | 7,770 | -10 | -0.1% | 53,400 |
| 2023/08/08 | 8,000 | 8,000 | 7,770 | 7,780 | -220 | -2.8% | 54,900 |
| 2023/08/07 | 7,850 | 8,080 | 7,810 | 8,000 | +100 | +1.3% | 66,200 |
| 2023/08/04 | 7,740 | 8,030 | 7,730 | 7,900 | +130 | +1.7% | 62,100 |
| 2023/08/03 | 7,900 | 7,930 | 7,760 | 7,770 | -210 | -2.6% | 57,400 |
| 2023/08/02 | 7,870 | 8,120 | 7,820 | 7,980 | +30 | +0.4% | 91,200 |
| 2023/08/01 | 7,900 | 8,010 | 7,830 | 7,950 | -10 | -0.1% | 64,300 |
| 2023/07/31 | 8,170 | 8,170 | 7,900 | 7,960 | -60 | -0.7% | 88,000 |
| 2023/07/28 | 8,100 | 8,130 | 7,830 | 8,020 | -150 | -1.8% | 125,300 |
| 2023/07/27 | 7,970 | 8,180 | 7,950 | 8,170 | +170 | +2.1% | 45,900 |
| 2023/07/26 | 8,060 | 8,060 | 7,920 | 8,000 | ±0 | ±0% | 47,800 |
| 2023/07/25 | 8,150 | 8,150 | 7,960 | 8,000 | -110 | -1.4% | 70,600 |
| 2023/07/24 | 8,210 | 8,210 | 8,060 | 8,110 | -10 | -0.1% | 45,400 |
| 2023/07/21 | 8,110 | 8,220 | 8,100 | 8,120 | -130 | -1.6% | 35,500 |
| 2023/07/20 | 8,390 | 8,390 | 8,230 | 8,250 | -160 | -1.9% | 61,900 |
| 2023/07/19 | 8,400 | 8,450 | 8,310 | 8,410 | +70 | +0.8% | 57,300 |
| 2023/07/18 | 8,250 | 8,340 | 8,150 | 8,340 | +390 | +4.9% | 80,600 |
| 2023/07/14 | 8,070 | 8,130 | 7,850 | 7,950 | -40 | -0.5% | 60,000 |
| 2023/07/13 | 8,000 | 8,020 | 7,880 | 7,990 | +50 | +0.6% | 66,100 |
| 2023/07/12 | 8,130 | 8,160 | 7,930 | 7,940 | -160 | -2% | 107,600 |
| 2023/07/11 | 8,300 | 8,300 | 8,060 | 8,100 | -100 | -1.2% | 79,100 |
| 2023/07/10 | 8,260 | 8,420 | 8,140 | 8,200 | -140 | -1.7% | 139,600 |
| 2023/07/07 | 8,440 | 8,540 | 8,340 | 8,340 | -250 | -2.9% | 71,100 |
| 2023/07/06 | 8,560 | 8,710 | 8,520 | 8,590 | -170 | -1.9% | 72,000 |
| 2023/07/05 | 8,600 | 8,820 | 8,530 | 8,760 | +60 | +0.7% | 99,100 |
| 2023/07/04 | 8,730 | 8,790 | 8,570 | 8,700 | -30 | -0.3% | 68,200 |
| 2023/07/03 | 8,650 | 8,890 | 8,650 | 8,730 | +190 | +2.2% | 112,900 |
| 2023/06/30 | 8,620 | 8,630 | 8,460 | 8,540 | -80 | -0.9% | 51,600 |
| 2023/06/29 | 8,650 | 8,770 | 8,590 | 8,620 | +40 | +0.5% | 74,400 |
| 2023/06/28 | 8,360 | 8,590 | 8,310 | 8,580 | +360 | +4.4% | 96,500 |
| 2023/06/27 | 8,180 | 8,290 | 8,170 | 8,220 | -30 | -0.4% | 55,200 |
| 2023/06/26 | 8,360 | 8,410 | 8,190 | 8,250 | -30 | -0.4% | 58,400 |
| 2023/06/23 | 8,500 | 8,620 | 8,190 | 8,280 | -160 | -1.9% | 82,800 |
| 2023/06/22 | 8,520 | 8,600 | 8,410 | 8,440 | -200 | -2.3% | 78,400 |
| 2023/06/21 | 8,670 | 8,710 | 8,580 | 8,640 | -30 | -0.3% | 73,600 |
| 2023/06/20 | 8,750 | 8,810 | 8,600 | 8,670 | -150 | -1.7% | 110,500 |
| 2023/06/19 | 8,430 | 8,910 | 8,340 | 8,820 | +540 | +6.5% | 292,600 |
| 2023/06/16 | 8,180 | 8,310 | 8,060 | 8,280 | -10 | -0.1% | 158,200 |
| 2023/06/15 | 8,330 | 8,480 | 8,260 | 8,290 | +20 | +0.2% | 115,900 |
| 2023/06/14 | 8,340 | 8,360 | 8,200 | 8,270 | -70 | -0.8% | 128,600 |
| 2023/06/13 | 8,340 | 8,390 | 8,220 | 8,340 | ±0 | ±0% | 134,500 |
| 2023/06/12 | 8,130 | 8,490 | 8,070 | 8,340 | +210 | +2.6% | 184,500 |
| 2023/06/09 | 7,940 | 8,270 | 7,820 | 8,130 | +340 | +4.4% | 200,700 |
| 2023/06/08 | 7,760 | 7,910 | 7,690 | 7,790 | -120 | -1.5% | 121,400 |
| 2023/06/07 | 8,350 | 8,350 | 7,850 | 7,910 | -290 | -3.5% | 267,000 |
| 2023/06/06 | 7,670 | 8,230 | 7,670 | 8,200 | +750 | +10.1% | 427,600 |
| 2023/06/05 | 7,460 | 7,480 | 7,290 | 7,450 | +140 | +1.9% | 70,500 |
| 2023/06/02 | 7,160 | 7,350 | 6,970 | 7,310 | +290 | +4.1% | 103,700 |
| 2023/06/01 | 6,850 | 7,080 | 6,810 | 7,020 | +20 | +0.3% | 85,500 |
501～
550
件表示中 / 4576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 | 184,400円 | +8.5% | +19.0% | 3.52% | 9.90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 |
| アイダ | 93,500円 | +2.6% | +7.9% | 3.96% | 12.09倍 | 0.61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 |
| 化工機 | 254,900円 | +42.7% | +33.3% | 3.14% | 10.83倍 | 1.52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 |
| 酉島製 | 203,000円 | +2.9% | +27.8% | 3.05% | 12.42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 | 249,800円 | +5.9% | +1.3% | 3.04% | 11.57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
