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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 5,430 | 5,430 | 5,260 | 5,260 | -200 | -3.7% | 29,400 |
| 2022/12/30 | 5,480 | 5,530 | 5,460 | 5,460 | +40 | +0.7% | 41,400 |
| 2022/12/29 | 5,240 | 5,420 | 5,240 | 5,420 | +180 | +3.4% | 50,100 |
| 2022/12/28 | 5,350 | 5,370 | 5,230 | 5,240 | -130 | -2.4% | 37,500 |
| 2022/12/27 | 5,290 | 5,380 | 5,290 | 5,370 | +100 | +1.9% | 51,200 |
| 2022/12/26 | 5,300 | 5,300 | 5,220 | 5,270 | -60 | -1.1% | 32,000 |
| 2022/12/23 | 5,370 | 5,410 | 5,310 | 5,330 | -30 | -0.6% | 48,100 |
| 2022/12/22 | 5,440 | 5,460 | 5,340 | 5,360 | ±0 | ±0% | 28,100 |
| 2022/12/21 | 5,510 | 5,530 | 5,350 | 5,360 | -150 | -2.7% | 67,900 |
| 2022/12/20 | 5,700 | 5,740 | 5,440 | 5,510 | -230 | -4% | 104,700 |
| 2022/12/19 | 5,630 | 5,760 | 5,620 | 5,740 | +200 | +3.6% | 108,100 |
| 2022/12/16 | 5,470 | 5,570 | 5,450 | 5,540 | -70 | -1.2% | 64,800 |
| 2022/12/15 | 5,700 | 5,700 | 5,590 | 5,610 | -130 | -2.3% | 42,300 |
| 2022/12/14 | 5,690 | 5,750 | 5,690 | 5,740 | +130 | +2.3% | 42,100 |
| 2022/12/13 | 5,630 | 5,730 | 5,600 | 5,610 | +130 | +2.4% | 60,000 |
| 2022/12/12 | 5,410 | 5,520 | 5,410 | 5,480 | +80 | +1.5% | 30,800 |
| 2022/12/09 | 5,310 | 5,430 | 5,310 | 5,400 | +20 | +0.4% | 35,200 |
| 2022/12/08 | 5,440 | 5,440 | 5,340 | 5,380 | -60 | -1.1% | 40,200 |
| 2022/12/07 | 5,450 | 5,520 | 5,410 | 5,440 | -90 | -1.6% | 36,800 |
| 2022/12/06 | 5,500 | 5,540 | 5,480 | 5,530 | -20 | -0.4% | 28,800 |
| 2022/12/05 | 5,630 | 5,630 | 5,500 | 5,550 | -80 | -1.4% | 32,400 |
| 2022/12/02 | 5,650 | 5,690 | 5,540 | 5,630 | -20 | -0.4% | 41,400 |
| 2022/12/01 | 5,600 | 5,690 | 5,550 | 5,650 | +180 | +3.3% | 45,200 |
| 2022/11/30 | 5,500 | 5,530 | 5,460 | 5,470 | -40 | -0.7% | 30,900 |
| 2022/11/29 | 5,540 | 5,580 | 5,500 | 5,510 | -90 | -1.6% | 31,300 |
| 2022/11/28 | 5,770 | 5,770 | 5,600 | 5,600 | -170 | -2.9% | 25,900 |
| 2022/11/25 | 5,650 | 5,770 | 5,650 | 5,770 | +120 | +2.1% | 43,900 |
| 2022/11/24 | 5,710 | 5,780 | 5,650 | 5,650 | -10 | -0.2% | 44,500 |
| 2022/11/22 | 5,640 | 5,720 | 5,600 | 5,660 | +60 | +1.1% | 50,700 |
| 2022/11/21 | 5,580 | 5,630 | 5,470 | 5,600 | -40 | -0.7% | 60,700 |
| 2022/11/18 | 5,610 | 5,740 | 5,560 | 5,640 | +30 | +0.5% | 86,600 |
| 2022/11/17 | 5,650 | 5,840 | 5,530 | 5,610 | +160 | +2.9% | 197,200 |
| 2022/11/16 | 5,350 | 5,460 | 5,210 | 5,450 | +100 | +1.9% | 96,100 |
| 2022/11/15 | 5,210 | 5,380 | 5,070 | 5,350 | +110 | +2.1% | 173,900 |
| 2022/11/14 | 5,010 | 5,240 | 4,970 | 5,240 | +700 | +15.4% | 151,600 |
| 2022/11/11 | 4,400 | 4,540 | 4,400 | 4,540 | +185 | +4.2% | 55,300 |
| 2022/11/10 | 4,375 | 4,390 | 4,330 | 4,355 | -15 | -0.3% | 15,400 |
| 2022/11/09 | 4,390 | 4,395 | 4,350 | 4,370 | -20 | -0.5% | 23,100 |
| 2022/11/08 | 4,345 | 4,400 | 4,315 | 4,390 | +75 | +1.7% | 19,100 |
| 2022/11/07 | 4,235 | 4,320 | 4,235 | 4,315 | +70 | +1.6% | 9,700 |
| 2022/11/04 | 4,300 | 4,315 | 4,225 | 4,245 | -80 | -1.8% | 15,400 |
| 2022/11/02 | 4,320 | 4,345 | 4,285 | 4,325 | +35 | +0.8% | 12,200 |
| 2022/11/01 | 4,335 | 4,360 | 4,275 | 4,290 | -70 | -1.6% | 15,000 |
| 2022/10/31 | 4,280 | 4,365 | 4,280 | 4,360 | +130 | +3.1% | 17,700 |
| 2022/10/28 | 4,320 | 4,355 | 4,195 | 4,230 | -160 | -3.6% | 60,000 |
| 2022/10/27 | 4,385 | 4,420 | 4,350 | 4,390 | +35 | +0.8% | 22,800 |
| 2022/10/26 | 4,380 | 4,385 | 4,325 | 4,355 | +40 | +0.9% | 20,200 |
| 2022/10/25 | 4,235 | 4,335 | 4,215 | 4,315 | +130 | +3.1% | 20,300 |
| 2022/10/24 | 4,200 | 4,245 | 4,180 | 4,185 | +70 | +1.7% | 11,900 |
| 2022/10/21 | 4,110 | 4,165 | 4,110 | 4,115 | -10 | -0.2% | 9,900 |
651～
700
件表示中 / 4577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 | 182,700円 | +8.5% | +19.0% | 3.56% | 9.81倍 | 0.81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 | 261,300円 | +42.7% | +33.3% | 3.06% | 11.10倍 | 1.56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 | 203,600円 | +2.9% | +27.8% | 3.05% | 12.46倍 | 0.96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 |
| 帝国電機 | 332,000円 | -9.9% | -18.7% | 3.31% | 14.91倍 | 1.68倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| イワキポンプ | 248,700円 | +5.9% | +1.3% | 3.06% | 11.52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
