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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 4,695 | 4,840 | 4,695 | 4,820 | +125 | +2.7% | 33,900 |
| 2022/08/04 | 4,695 | 4,715 | 4,660 | 4,695 | +35 | +0.8% | 21,900 |
| 2022/08/03 | 4,680 | 4,720 | 4,615 | 4,660 | -70 | -1.5% | 34,900 |
| 2022/08/02 | 4,725 | 4,740 | 4,685 | 4,730 | -40 | -0.8% | 16,000 |
| 2022/08/01 | 4,750 | 4,800 | 4,725 | 4,770 | +25 | +0.5% | 27,700 |
| 2022/07/29 | 4,815 | 4,825 | 4,735 | 4,745 | -65 | -1.4% | 25,800 |
| 2022/07/28 | 4,830 | 4,870 | 4,765 | 4,810 | ±0 | ±0% | 40,600 |
| 2022/07/27 | 4,805 | 4,830 | 4,725 | 4,810 | -10 | -0.2% | 55,900 |
| 2022/07/26 | 4,685 | 4,835 | 4,680 | 4,820 | +295 | +6.5% | 109,400 |
| 2022/07/25 | 4,560 | 4,560 | 4,505 | 4,525 | -40 | -0.9% | 19,400 |
| 2022/07/22 | 4,530 | 4,580 | 4,510 | 4,565 | -15 | -0.3% | 21,000 |
| 2022/07/21 | 4,575 | 4,590 | 4,540 | 4,580 | +25 | +0.5% | 17,100 |
| 2022/07/20 | 4,550 | 4,595 | 4,520 | 4,555 | +115 | +2.6% | 28,100 |
| 2022/07/19 | 4,395 | 4,455 | 4,350 | 4,440 | +65 | +1.5% | 12,300 |
| 2022/07/15 | 4,400 | 4,420 | 4,360 | 4,375 | -25 | -0.6% | 15,300 |
| 2022/07/14 | 4,340 | 4,410 | 4,325 | 4,400 | +40 | +0.9% | 15,200 |
| 2022/07/13 | 4,340 | 4,380 | 4,325 | 4,360 | +45 | +1% | 14,200 |
| 2022/07/12 | 4,405 | 4,405 | 4,315 | 4,315 | -130 | -2.9% | 23,900 |
| 2022/07/11 | 4,450 | 4,495 | 4,405 | 4,445 | +35 | +0.8% | 23,800 |
| 2022/07/08 | 4,385 | 4,485 | 4,360 | 4,410 | +45 | +1% | 38,400 |
| 2022/07/07 | 4,350 | 4,390 | 4,285 | 4,365 | +75 | +1.7% | 27,400 |
| 2022/07/06 | 4,215 | 4,305 | 4,200 | 4,290 | +30 | +0.7% | 36,500 |
| 2022/07/05 | 4,235 | 4,300 | 4,215 | 4,260 | +55 | +1.3% | 22,300 |
| 2022/07/04 | 4,120 | 4,210 | 4,120 | 4,205 | +85 | +2.1% | 15,600 |
| 2022/07/01 | 4,205 | 4,230 | 4,055 | 4,120 | -85 | -2% | 29,000 |
| 2022/06/30 | 4,270 | 4,270 | 4,165 | 4,205 | -50 | -1.2% | 43,000 |
| 2022/06/29 | 4,285 | 4,310 | 4,230 | 4,255 | -100 | -2.3% | 27,500 |
| 2022/06/28 | 4,300 | 4,365 | 4,300 | 4,355 | +25 | +0.6% | 36,600 |
| 2022/06/27 | 4,235 | 4,330 | 4,195 | 4,330 | +165 | +4% | 36,700 |
| 2022/06/24 | 4,145 | 4,185 | 4,120 | 4,165 | +50 | +1.2% | 19,500 |
| 2022/06/23 | 4,115 | 4,160 | 4,100 | 4,115 | -5 | -0.1% | 21,800 |
| 2022/06/22 | 4,205 | 4,220 | 4,115 | 4,120 | -60 | -1.4% | 18,900 |
| 2022/06/21 | 4,075 | 4,200 | 4,075 | 4,180 | +140 | +3.5% | 31,600 |
| 2022/06/20 | 4,155 | 4,155 | 3,995 | 4,040 | -90 | -2.2% | 36,800 |
| 2022/06/17 | 4,055 | 4,165 | 4,045 | 4,130 | -60 | -1.4% | 84,900 |
| 2022/06/16 | 4,240 | 4,280 | 4,190 | 4,190 | +90 | +2.2% | 26,900 |
| 2022/06/15 | 4,175 | 4,180 | 4,090 | 4,100 | -80 | -1.9% | 33,200 |
| 2022/06/14 | 4,150 | 4,185 | 4,130 | 4,180 | -40 | -0.9% | 34,500 |
| 2022/06/13 | 4,225 | 4,255 | 4,160 | 4,220 | -100 | -2.3% | 35,300 |
| 2022/06/10 | 4,430 | 4,430 | 4,305 | 4,320 | -205 | -4.5% | 67,900 |
| 2022/06/09 | 4,550 | 4,575 | 4,500 | 4,525 | -40 | -0.9% | 33,300 |
| 2022/06/08 | 4,485 | 4,570 | 4,485 | 4,565 | +125 | +2.8% | 31,500 |
| 2022/06/07 | 4,360 | 4,490 | 4,360 | 4,440 | +50 | +1.1% | 27,900 |
| 2022/06/06 | 4,360 | 4,405 | 4,340 | 4,390 | -15 | -0.3% | 21,000 |
| 2022/06/03 | 4,305 | 4,435 | 4,305 | 4,405 | +55 | +1.3% | 30,700 |
| 2022/06/02 | 4,355 | 4,395 | 4,300 | 4,350 | -15 | -0.3% | 25,400 |
| 2022/06/01 | 4,285 | 4,415 | 4,285 | 4,365 | +80 | +1.9% | 37,800 |
| 2022/05/31 | 4,250 | 4,300 | 4,215 | 4,285 | +80 | +1.9% | 41,400 |
| 2022/05/30 | 4,120 | 4,215 | 4,120 | 4,205 | +145 | +3.6% | 43,000 |
| 2022/05/27 | 4,065 | 4,120 | 4,050 | 4,060 | +50 | +1.2% | 42,900 |
751～
800
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
