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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,765 | 4,830 | 4,730 | 4,830 | +60 | +1.3% | 135,900 |
| 2025/02/17 | 4,790 | 4,790 | 4,675 | 4,770 | -560 | -10.5% | 317,400 |
| 2025/02/14 | 5,450 | 5,460 | 5,290 | 5,330 | -140 | -2.6% | 82,900 |
| 2025/02/13 | 5,490 | 5,500 | 5,420 | 5,470 | ±0 | ±0% | 48,700 |
| 2025/02/12 | 5,460 | 5,490 | 5,410 | 5,470 | +40 | +0.7% | 43,300 |
| 2025/02/10 | 5,300 | 5,440 | 5,300 | 5,430 | +50 | +0.9% | 51,800 |
| 2025/02/07 | 5,410 | 5,410 | 5,360 | 5,380 | -30 | -0.6% | 37,900 |
| 2025/02/06 | 5,310 | 5,420 | 5,310 | 5,410 | +100 | +1.9% | 44,000 |
| 2025/02/05 | 5,360 | 5,400 | 5,310 | 5,310 | ±0 | ±0% | 54,600 |
| 2025/02/04 | 5,330 | 5,370 | 5,310 | 5,310 | +60 | +1.1% | 47,300 |
| 2025/02/03 | 5,410 | 5,440 | 5,240 | 5,250 | -210 | -3.8% | 88,000 |
| 2025/01/31 | 5,420 | 5,490 | 5,410 | 5,460 | +20 | +0.4% | 41,400 |
| 2025/01/30 | 5,440 | 5,480 | 5,400 | 5,440 | ±0 | ±0% | 40,500 |
| 2025/01/29 | 5,460 | 5,510 | 5,400 | 5,440 | +20 | +0.4% | 64,700 |
| 2025/01/28 | 5,420 | 5,500 | 5,400 | 5,420 | -100 | -1.8% | 77,900 |
| 2025/01/27 | 5,600 | 5,620 | 5,500 | 5,520 | +10 | +0.2% | 36,200 |
| 2025/01/24 | 5,530 | 5,620 | 5,500 | 5,510 | -30 | -0.5% | 59,500 |
| 2025/01/23 | 5,600 | 5,600 | 5,480 | 5,540 | -60 | -1.1% | 43,400 |
| 2025/01/22 | 5,520 | 5,630 | 5,500 | 5,600 | +90 | +1.6% | 70,100 |
| 2025/01/21 | 5,460 | 5,510 | 5,410 | 5,510 | +70 | +1.3% | 46,300 |
| 2025/01/20 | 5,320 | 5,440 | 5,320 | 5,440 | +130 | +2.4% | 42,100 |
| 2025/01/17 | 5,300 | 5,340 | 5,230 | 5,310 | ±0 | ±0% | 51,700 |
| 2025/01/16 | 5,330 | 5,410 | 5,310 | 5,310 | +60 | +1.1% | 69,900 |
| 2025/01/15 | 5,300 | 5,310 | 5,220 | 5,250 | -40 | -0.8% | 51,500 |
| 2025/01/14 | 5,270 | 5,310 | 5,250 | 5,290 | -10 | -0.2% | 62,800 |
| 2025/01/10 | 5,320 | 5,380 | 5,300 | 5,300 | -60 | -1.1% | 38,700 |
| 2025/01/09 | 5,390 | 5,400 | 5,310 | 5,360 | -60 | -1.1% | 58,800 |
| 2025/01/08 | 5,490 | 5,580 | 5,410 | 5,420 | -50 | -0.9% | 84,900 |
| 2025/01/07 | 5,450 | 5,480 | 5,410 | 5,470 | +60 | +1.1% | 59,700 |
| 2025/01/06 | 5,520 | 5,560 | 5,410 | 5,410 | -60 | -1.1% | 67,200 |
| 2024/12/30 | 5,500 | 5,540 | 5,470 | 5,470 | +10 | +0.2% | 56,500 |
| 2024/12/27 | 5,440 | 5,480 | 5,400 | 5,460 | +10 | +0.2% | 80,000 |
| 2024/12/26 | 5,340 | 5,470 | 5,340 | 5,450 | +130 | +2.4% | 80,600 |
| 2024/12/25 | 5,320 | 5,410 | 5,280 | 5,320 | +40 | +0.8% | 45,000 |
| 2024/12/24 | 5,330 | 5,340 | 5,260 | 5,280 | -30 | -0.6% | 41,400 |
| 2024/12/23 | 5,300 | 5,380 | 5,270 | 5,310 | +70 | +1.3% | 40,900 |
| 2024/12/20 | 5,250 | 5,320 | 5,240 | 5,240 | +40 | +0.8% | 54,900 |
| 2024/12/19 | 5,180 | 5,230 | 5,160 | 5,200 | -70 | -1.3% | 64,900 |
| 2024/12/18 | 5,290 | 5,330 | 5,260 | 5,270 | -60 | -1.1% | 43,700 |
| 2024/12/17 | 5,350 | 5,380 | 5,320 | 5,330 | -30 | -0.6% | 34,200 |
| 2024/12/16 | 5,310 | 5,370 | 5,300 | 5,360 | +60 | +1.1% | 27,300 |
| 2024/12/13 | 5,300 | 5,360 | 5,270 | 5,300 | -90 | -1.7% | 51,100 |
| 2024/12/12 | 5,450 | 5,460 | 5,350 | 5,390 | ±0 | ±0% | 46,800 |
| 2024/12/11 | 5,500 | 5,500 | 5,340 | 5,390 | -70 | -1.3% | 42,900 |
| 2024/12/10 | 5,330 | 5,490 | 5,310 | 5,460 | +210 | +4% | 132,100 |
| 2024/12/09 | 5,250 | 5,290 | 5,190 | 5,250 | -10 | -0.2% | 41,400 |
| 2024/12/06 | 5,250 | 5,310 | 5,190 | 5,260 | -20 | -0.4% | 66,300 |
| 2024/12/05 | 5,370 | 5,430 | 5,250 | 5,280 | -50 | -0.9% | 73,700 |
| 2024/12/04 | 5,300 | 5,370 | 5,300 | 5,330 | +50 | +0.9% | 66,800 |
| 2024/12/03 | 5,270 | 5,310 | 5,220 | 5,280 | +80 | +1.5% | 53,100 |
51～
100
件表示中 / 4497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 | 149,500円 | +7.4% | -0.9% | 2.68% | 10.89倍 | 0.68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 |
| イワキポンプ | 237,700円 | +6.8% | -6.4% | 2.44% | 12.54倍 | 1.45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 |
| 守谷輸送 | 284,100円 | +11.9% | +42.6% | 1.16% | 19.74倍 | 4.93倍 |
|
荷物用エレベーター大手。特注の大型は国内シェア過半。専門的な保守が安定収益源。船舶用も |
| 帝国電機 | 282,500円 | +1.6% | +4.6% | 3.40% | 14.13倍 | 1.39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 |
| アネスト岩田 | 110,200円 | +2.0% | -11.1% | 4.08% | 9.85倍 | 0.92倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
市場注目の銘柄
チャート関連のコラム
