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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 4,135 | 4,175 | 4,010 | 4,010 | -135 | -3.3% | 40,100 |
| 2022/05/25 | 4,125 | 4,190 | 4,095 | 4,145 | +40 | +1% | 45,300 |
| 2022/05/24 | 4,260 | 4,260 | 4,105 | 4,105 | -165 | -3.9% | 56,000 |
| 2022/05/23 | 4,355 | 4,355 | 4,245 | 4,270 | -25 | -0.6% | 29,700 |
| 2022/05/20 | 4,270 | 4,315 | 4,225 | 4,295 | +25 | +0.6% | 43,400 |
| 2022/05/19 | 4,200 | 4,320 | 4,200 | 4,270 | +15 | +0.4% | 45,900 |
| 2022/05/18 | 4,345 | 4,405 | 4,255 | 4,255 | +10 | +0.2% | 51,400 |
| 2022/05/17 | 4,240 | 4,425 | 4,225 | 4,245 | +30 | +0.7% | 78,100 |
| 2022/05/16 | 4,500 | 4,500 | 4,210 | 4,215 | -625 | -12.9% | 157,900 |
| 2022/05/13 | 4,695 | 4,865 | 4,695 | 4,840 | +150 | +3.2% | 33,600 |
| 2022/05/12 | 4,700 | 4,760 | 4,670 | 4,690 | -80 | -1.7% | 18,900 |
| 2022/05/11 | 4,695 | 4,780 | 4,695 | 4,770 | +10 | +0.2% | 12,900 |
| 2022/05/10 | 4,700 | 4,795 | 4,630 | 4,760 | +25 | +0.5% | 28,800 |
| 2022/05/09 | 4,790 | 4,810 | 4,735 | 4,735 | -105 | -2.2% | 19,500 |
| 2022/05/06 | 4,850 | 4,855 | 4,770 | 4,840 | +25 | +0.5% | 18,900 |
| 2022/05/02 | 4,795 | 4,845 | 4,725 | 4,815 | +15 | +0.3% | 21,400 |
| 2022/04/28 | 4,675 | 4,810 | 4,675 | 4,800 | +110 | +2.3% | 26,700 |
| 2022/04/27 | 4,635 | 4,705 | 4,600 | 4,690 | -25 | -0.5% | 32,400 |
| 2022/04/26 | 4,750 | 4,770 | 4,700 | 4,715 | -5 | -0.1% | 24,300 |
| 2022/04/25 | 4,790 | 4,790 | 4,720 | 4,720 | -135 | -2.8% | 39,800 |
| 2022/04/22 | 4,855 | 4,890 | 4,820 | 4,855 | -55 | -1.1% | 26,600 |
| 2022/04/21 | 4,810 | 4,910 | 4,810 | 4,910 | +65 | +1.3% | 18,800 |
| 2022/04/20 | 4,855 | 4,905 | 4,830 | 4,845 | +5 | +0.1% | 20,000 |
| 2022/04/19 | 4,760 | 4,850 | 4,760 | 4,840 | +80 | +1.7% | 20,600 |
| 2022/04/18 | 4,800 | 4,825 | 4,720 | 4,760 | -70 | -1.4% | 43,500 |
| 2022/04/15 | 4,830 | 4,880 | 4,800 | 4,830 | -70 | -1.4% | 18,800 |
| 2022/04/14 | 4,925 | 4,930 | 4,880 | 4,900 | +5 | +0.1% | 13,900 |
| 2022/04/13 | 4,790 | 4,895 | 4,790 | 4,895 | +120 | +2.5% | 30,200 |
| 2022/04/12 | 4,840 | 4,895 | 4,770 | 4,775 | -180 | -3.6% | 56,500 |
| 2022/04/11 | 4,940 | 4,995 | 4,910 | 4,955 | -85 | -1.7% | 38,100 |
| 2022/04/08 | 5,060 | 5,120 | 5,010 | 5,040 | -40 | -0.8% | 25,900 |
| 2022/04/07 | 5,060 | 5,130 | 5,030 | 5,080 | -110 | -2.1% | 35,400 |
| 2022/04/06 | 5,260 | 5,260 | 5,170 | 5,190 | -160 | -3% | 27,500 |
| 2022/04/05 | 5,300 | 5,390 | 5,280 | 5,350 | +70 | +1.3% | 21,400 |
| 2022/04/04 | 5,280 | 5,310 | 5,250 | 5,280 | -10 | -0.2% | 28,400 |
| 2022/04/01 | 5,320 | 5,360 | 5,260 | 5,290 | -110 | -2% | 28,400 |
| 2022/03/31 | 5,410 | 5,470 | 5,360 | 5,400 | -80 | -1.5% | 28,500 |
| 2022/03/30 | 5,460 | 5,520 | 5,430 | 5,480 | -20 | -0.4% | 47,500 |
| 2022/03/29 | 5,580 | 5,580 | 5,440 | 5,500 | ±0 | ±0% | 113,000 |
| 2022/03/28 | 5,470 | 5,530 | 5,400 | 5,500 | ±0 | ±0% | 70,800 |
| 2022/03/25 | 5,500 | 5,510 | 5,420 | 5,500 | +50 | +0.9% | 44,500 |
| 2022/03/24 | 5,370 | 5,470 | 5,320 | 5,450 | +10 | +0.2% | 42,600 |
| 2022/03/23 | 5,370 | 5,490 | 5,330 | 5,440 | +170 | +3.2% | 51,400 |
| 2022/03/22 | 5,310 | 5,360 | 5,240 | 5,270 | +90 | +1.7% | 60,200 |
| 2022/03/18 | 5,060 | 5,240 | 5,060 | 5,180 | +120 | +2.4% | 145,600 |
| 2022/03/17 | 5,090 | 5,110 | 4,970 | 5,060 | +105 | +2.1% | 65,300 |
| 2022/03/16 | 4,975 | 4,995 | 4,920 | 4,955 | +40 | +0.8% | 39,100 |
| 2022/03/15 | 4,875 | 4,940 | 4,855 | 4,915 | +40 | +0.8% | 29,700 |
| 2022/03/14 | 4,900 | 4,960 | 4,870 | 4,875 | ±0 | ±0% | 38,200 |
| 2022/03/11 | 4,910 | 4,975 | 4,850 | 4,875 | -135 | -2.7% | 60,400 |
801～
850
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
