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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 5,200 | 5,280 | 5,200 | 5,200 | +50 | +1% | 57,300 |
| 2024/11/29 | 5,150 | 5,220 | 5,110 | 5,150 | +20 | +0.4% | 60,000 |
| 2024/11/28 | 5,100 | 5,200 | 5,090 | 5,130 | -40 | -0.8% | 70,100 |
| 2024/11/27 | 5,220 | 5,230 | 5,090 | 5,170 | -70 | -1.3% | 105,000 |
| 2024/11/26 | 5,260 | 5,300 | 5,170 | 5,240 | -70 | -1.3% | 98,700 |
| 2024/11/25 | 5,170 | 5,350 | 5,170 | 5,310 | +160 | +3.1% | 387,000 |
| 2024/11/22 | 5,160 | 5,250 | 5,110 | 5,150 | +70 | +1.4% | 78,300 |
| 2024/11/21 | 5,130 | 5,160 | 5,060 | 5,080 | -80 | -1.6% | 57,000 |
| 2024/11/20 | 5,190 | 5,260 | 5,140 | 5,160 | -30 | -0.6% | 50,800 |
| 2024/11/19 | 5,100 | 5,190 | 5,100 | 5,190 | +90 | +1.8% | 51,700 |
| 2024/11/18 | 5,100 | 5,190 | 5,060 | 5,100 | -70 | -1.4% | 63,800 |
| 2024/11/15 | 5,190 | 5,240 | 5,150 | 5,170 | +40 | +0.8% | 99,800 |
| 2024/11/14 | 5,310 | 5,330 | 5,130 | 5,130 | -160 | -3% | 104,600 |
| 2024/11/13 | 5,470 | 5,560 | 5,230 | 5,290 | -170 | -3.1% | 100,200 |
| 2024/11/12 | 5,400 | 5,510 | 5,330 | 5,460 | +60 | +1.1% | 157,200 |
| 2024/11/11 | 5,030 | 5,400 | 5,000 | 5,400 | +370 | +7.4% | 240,900 |
| 2024/11/08 | 5,110 | 5,140 | 5,020 | 5,030 | -20 | -0.4% | 87,100 |
| 2024/11/07 | 5,040 | 5,110 | 4,980 | 5,050 | +30 | +0.6% | 128,400 |
| 2024/11/06 | 4,960 | 5,070 | 4,960 | 5,020 | +120 | +2.4% | 66,400 |
| 2024/11/05 | 4,855 | 4,970 | 4,850 | 4,900 | +50 | +1% | 36,500 |
| 2024/11/01 | 4,900 | 4,900 | 4,820 | 4,850 | -100 | -2% | 44,300 |
| 2024/10/31 | 4,895 | 4,975 | 4,880 | 4,950 | +25 | +0.5% | 50,500 |
| 2024/10/30 | 4,890 | 4,990 | 4,890 | 4,925 | +40 | +0.8% | 64,400 |
| 2024/10/29 | 4,910 | 4,920 | 4,850 | 4,885 | -25 | -0.5% | 47,800 |
| 2024/10/28 | 4,710 | 4,915 | 4,710 | 4,910 | +200 | +4.2% | 52,600 |
| 2024/10/25 | 4,750 | 4,775 | 4,685 | 4,710 | -105 | -2.2% | 64,500 |
| 2024/10/24 | 4,800 | 4,835 | 4,765 | 4,815 | -30 | -0.6% | 42,900 |
| 2024/10/23 | 4,830 | 4,900 | 4,805 | 4,845 | +5 | +0.1% | 48,000 |
| 2024/10/22 | 4,980 | 4,985 | 4,835 | 4,840 | -170 | -3.4% | 51,800 |
| 2024/10/21 | 4,995 | 5,050 | 4,970 | 5,010 | +15 | +0.3% | 20,400 |
| 2024/10/18 | 5,080 | 5,080 | 4,965 | 4,995 | -65 | -1.3% | 34,000 |
| 2024/10/17 | 5,100 | 5,120 | 5,020 | 5,060 | +30 | +0.6% | 35,300 |
| 2024/10/16 | 5,030 | 5,100 | 4,990 | 5,030 | -140 | -2.7% | 61,000 |
| 2024/10/15 | 5,010 | 5,180 | 4,975 | 5,170 | +235 | +4.8% | 82,000 |
| 2024/10/11 | 4,925 | 4,975 | 4,900 | 4,935 | -5 | -0.1% | 46,800 |
| 2024/10/10 | 5,020 | 5,030 | 4,940 | 4,940 | -40 | -0.8% | 29,300 |
| 2024/10/09 | 4,970 | 4,980 | 4,930 | 4,980 | +65 | +1.3% | 25,200 |
| 2024/10/08 | 5,000 | 5,000 | 4,905 | 4,915 | -115 | -2.3% | 37,700 |
| 2024/10/07 | 5,030 | 5,070 | 4,970 | 5,030 | +105 | +2.1% | 79,400 |
| 2024/10/04 | 4,935 | 4,950 | 4,865 | 4,925 | -5 | -0.1% | 47,600 |
| 2024/10/03 | 4,990 | 5,020 | 4,930 | 4,930 | +65 | +1.3% | 58,800 |
| 2024/10/02 | 4,920 | 4,950 | 4,850 | 4,865 | -125 | -2.5% | 65,800 |
| 2024/10/01 | 4,905 | 4,990 | 4,905 | 4,990 | +120 | +2.5% | 53,700 |
| 2024/09/30 | 4,930 | 4,955 | 4,850 | 4,870 | -240 | -4.7% | 81,400 |
| 2024/09/27 | 5,050 | 5,150 | 5,040 | 5,110 | +100 | +2% | 82,300 |
| 2024/09/26 | 4,955 | 5,030 | 4,905 | 5,010 | +90 | +1.8% | 93,900 |
| 2024/09/25 | 4,830 | 4,955 | 4,815 | 4,920 | +85 | +1.8% | 84,600 |
| 2024/09/24 | 4,960 | 4,960 | 4,835 | 4,835 | -85 | -1.7% | 60,600 |
| 2024/09/20 | 4,900 | 5,020 | 4,885 | 4,920 | +100 | +2.1% | 116,000 |
| 2024/09/19 | 4,770 | 4,825 | 4,740 | 4,820 | +145 | +3.1% | 66,000 |
101～
150
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
