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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,506 | 1,528 | 1,500 | 1,512 | +2 | +0.1% | 205,700 |
| 2025/04/01 | 1,536 | 1,545 | 1,505 | 1,510 | -18 | -1.2% | 275,000 |
| 2025/03/31 | 1,630 | 1,630 | 1,522 | 1,528 | -69 | -4.3% | 305,400 |
| 2025/03/28 | 1,638 | 1,642 | 1,590 | 1,597 | -3,473 | -68.5% | 503,200 |
| 2025/03/27 | 5,100 | 5,110 | 5,040 | 5,070 | -80 | -1.6% | 188,000 |
| 2025/03/26 | 5,110 | 5,150 | 5,090 | 5,150 | +70 | +1.4% | 86,600 |
| 2025/03/25 | 5,110 | 5,120 | 5,080 | 5,080 | +30 | +0.6% | 72,300 |
| 2025/03/24 | 5,110 | 5,120 | 5,050 | 5,050 | -120 | -2.3% | 100,300 |
| 2025/03/21 | 5,110 | 5,230 | 5,110 | 5,170 | +40 | +0.8% | 97,900 |
| 2025/03/19 | 5,070 | 5,170 | 5,070 | 5,130 | +70 | +1.4% | 83,600 |
| 2025/03/18 | 4,990 | 5,090 | 4,990 | 5,060 | +140 | +2.8% | 98,900 |
| 2025/03/17 | 4,875 | 4,930 | 4,825 | 4,920 | +185 | +3.9% | 131,400 |
| 2025/03/14 | 4,645 | 4,765 | 4,640 | 4,735 | +70 | +1.5% | 152,500 |
| 2025/03/13 | 4,810 | 4,825 | 4,650 | 4,665 | -110 | -2.3% | 146,300 |
| 2025/03/12 | 4,680 | 4,800 | 4,680 | 4,775 | +55 | +1.2% | 106,800 |
| 2025/03/11 | 4,725 | 4,815 | 4,680 | 4,720 | -115 | -2.4% | 160,000 |
| 2025/03/10 | 4,735 | 4,835 | 4,730 | 4,835 | +100 | +2.1% | 122,200 |
| 2025/03/07 | 4,770 | 4,790 | 4,705 | 4,735 | -155 | -3.2% | 120,000 |
| 2025/03/06 | 4,840 | 4,925 | 4,840 | 4,890 | +75 | +1.6% | 80,900 |
| 2025/03/05 | 4,735 | 4,830 | 4,735 | 4,815 | +55 | +1.2% | 65,600 |
| 2025/03/04 | 4,765 | 4,780 | 4,720 | 4,760 | -50 | -1% | 64,400 |
| 2025/03/03 | 4,870 | 4,870 | 4,785 | 4,810 | +55 | +1.2% | 79,100 |
| 2025/02/28 | 4,940 | 4,975 | 4,745 | 4,755 | -200 | -4% | 162,800 |
| 2025/02/27 | 4,920 | 4,955 | 4,860 | 4,955 | +65 | +1.3% | 89,700 |
| 2025/02/26 | 4,875 | 4,930 | 4,810 | 4,890 | +15 | +0.3% | 79,600 |
| 2025/02/25 | 4,770 | 4,905 | 4,770 | 4,875 | +35 | +0.7% | 73,000 |
| 2025/02/21 | 4,865 | 4,900 | 4,820 | 4,840 | -70 | -1.4% | 60,600 |
| 2025/02/20 | 5,040 | 5,040 | 4,910 | 4,910 | -130 | -2.6% | 80,100 |
| 2025/02/19 | 4,900 | 5,090 | 4,900 | 5,040 | +210 | +4.3% | 149,800 |
| 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 |
101～
150
件表示中 / 4576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 | 184,200円 | +8.5% | +19.0% | 3.53% | 9.89倍 | 0.82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 |
| アイダ | 93,700円 | +2.6% | +7.9% | 3.95% | 12.12倍 | 0.61倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| 化工機 | 257,200円 | +42.7% | +33.3% | 3.11% | 10.93倍 | 1.53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 | 203,000円 | +2.9% | +27.8% | 3.05% | 12.42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 |
| イワキポンプ | 250,000円 | +5.9% | +1.3% | 3.04% | 11.58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
