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 |
|---|---|---|---|---|---|---|---|
| 2020/07/20 | 5,930 | 6,100 | 5,880 | 6,080 | +150 | +2.5% | 39,700 |
| 2020/07/17 | 6,090 | 6,110 | 5,870 | 5,930 | -80 | -1.3% | 42,300 |
| 2020/07/16 | 6,010 | 6,100 | 5,960 | 6,010 | +100 | +1.7% | 49,900 |
| 2020/07/15 | 5,900 | 5,950 | 5,870 | 5,910 | +70 | +1.2% | 19,800 |
| 2020/07/14 | 5,880 | 5,880 | 5,760 | 5,840 | -90 | -1.5% | 40,300 |
| 2020/07/13 | 5,850 | 5,940 | 5,830 | 5,930 | +100 | +1.7% | 29,500 |
| 2020/07/10 | 6,000 | 6,000 | 5,830 | 5,830 | -170 | -2.8% | 50,900 |
| 2020/07/09 | 6,000 | 6,070 | 5,930 | 6,000 | -50 | -0.8% | 61,900 |
| 2020/07/08 | 5,890 | 6,260 | 5,860 | 6,050 | +350 | +6.1% | 176,900 |
| 2020/07/07 | 5,780 | 5,800 | 5,630 | 5,700 | -80 | -1.4% | 30,400 |
| 2020/07/06 | 5,600 | 5,780 | 5,600 | 5,780 | +160 | +2.8% | 23,000 |
| 2020/07/03 | 5,510 | 5,620 | 5,510 | 5,620 | +110 | +2% | 25,800 |
| 2020/07/02 | 5,700 | 5,720 | 5,480 | 5,510 | -110 | -2% | 63,100 |
| 2020/07/01 | 5,720 | 5,840 | 5,610 | 5,620 | -10 | -0.2% | 53,500 |
| 2020/06/30 | 5,610 | 5,730 | 5,590 | 5,630 | +80 | +1.4% | 54,200 |
| 2020/06/29 | 5,600 | 5,670 | 5,510 | 5,550 | -140 | -2.5% | 56,600 |
| 2020/06/26 | 5,560 | 5,730 | 5,540 | 5,690 | +90 | +1.6% | 50,300 |
| 2020/06/25 | 5,500 | 5,630 | 5,490 | 5,600 | +20 | +0.4% | 41,400 |
| 2020/06/24 | 5,650 | 5,720 | 5,580 | 5,580 | -100 | -1.8% | 47,800 |
| 2020/06/23 | 5,700 | 5,760 | 5,580 | 5,680 | +10 | +0.2% | 41,100 |
| 2020/06/22 | 5,720 | 5,790 | 5,660 | 5,670 | -20 | -0.4% | 55,800 |
| 2020/06/19 | 5,840 | 5,870 | 5,690 | 5,690 | -90 | -1.6% | 149,700 |
| 2020/06/18 | 5,790 | 5,820 | 5,690 | 5,780 | -10 | -0.2% | 39,900 |
| 2020/06/17 | 5,800 | 5,890 | 5,750 | 5,790 | -40 | -0.7% | 52,600 |
| 2020/06/16 | 5,660 | 5,890 | 5,660 | 5,830 | +240 | +4.3% | 63,200 |
| 2020/06/15 | 5,830 | 5,860 | 5,580 | 5,590 | -320 | -5.4% | 58,900 |
| 2020/06/12 | 5,890 | 5,990 | 5,830 | 5,910 | -180 | -3% | 74,400 |
| 2020/06/11 | 6,130 | 6,200 | 6,070 | 6,090 | -100 | -1.6% | 46,400 |
| 2020/06/10 | 6,210 | 6,240 | 6,110 | 6,190 | -20 | -0.3% | 25,100 |
| 2020/06/09 | 6,310 | 6,310 | 6,140 | 6,210 | -110 | -1.7% | 50,000 |
| 2020/06/08 | 6,260 | 6,320 | 6,150 | 6,320 | +140 | +2.3% | 51,300 |
| 2020/06/05 | 6,120 | 6,200 | 6,040 | 6,180 | +20 | +0.3% | 45,100 |
| 2020/06/04 | 6,160 | 6,210 | 6,010 | 6,160 | +20 | +0.3% | 53,000 |
| 2020/06/03 | 6,250 | 6,290 | 6,080 | 6,140 | -10 | -0.2% | 56,300 |
| 2020/06/02 | 6,150 | 6,190 | 6,110 | 6,150 | +10 | +0.2% | 57,000 |
| 2020/06/01 | 6,170 | 6,220 | 6,100 | 6,140 | -50 | -0.8% | 50,100 |
| 2020/05/29 | 6,330 | 6,390 | 6,170 | 6,190 | -260 | -4% | 80,000 |
| 2020/05/28 | 6,390 | 6,460 | 6,270 | 6,450 | +30 | +0.5% | 87,500 |
| 2020/05/27 | 6,300 | 6,550 | 6,260 | 6,420 | +130 | +2.1% | 108,400 |
| 2020/05/26 | 6,000 | 6,290 | 5,980 | 6,290 | +290 | +4.8% | 71,300 |
| 2020/05/25 | 5,890 | 6,000 | 5,850 | 6,000 | +190 | +3.3% | 44,700 |
| 2020/05/22 | 5,800 | 5,830 | 5,710 | 5,810 | -20 | -0.3% | 35,400 |
| 2020/05/21 | 5,860 | 5,880 | 5,720 | 5,830 | -50 | -0.9% | 48,700 |
| 2020/05/20 | 5,840 | 5,980 | 5,840 | 5,880 | -50 | -0.8% | 54,800 |
| 2020/05/19 | 5,890 | 5,980 | 5,710 | 5,930 | +210 | +3.7% | 87,300 |
| 2020/05/18 | 5,710 | 5,780 | 5,610 | 5,720 | +160 | +2.9% | 126,100 |
| 2020/05/15 | 5,700 | 5,890 | 5,530 | 5,560 | +460 | +9% | 240,700 |
| 2020/05/14 | 5,500 | 5,500 | 5,080 | 5,100 | -400 | -7.3% | 58,500 |
| 2020/05/13 | 5,330 | 5,530 | 5,280 | 5,500 | +150 | +2.8% | 54,800 |
| 2020/05/12 | 5,360 | 5,380 | 5,260 | 5,350 | -30 | -0.6% | 32,200 |
1251～
1300
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 | 183,000円 | +8.5% | +19.0% | 3.55% | 9.83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 | 272,500円 | +42.7% | +33.3% | 2.94% | 11.58倍 | 1.63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 | 201,100円 | +2.9% | +27.8% | 3.08% | 12.31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 |
| 帝国電機 | 336,500円 | -9.9% | -18.7% | 3.27% | 15.11倍 | 1.70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 | 248,300円 | +5.9% | +1.3% | 3.06% | 11.50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
