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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 6,230 | 6,310 | 6,140 | 6,240 | +30 | +0.5% | 56,300 |
| 2019/07/09 | 6,220 | 6,310 | 6,170 | 6,210 | -70 | -1.1% | 60,900 |
| 2019/07/08 | 6,350 | 6,380 | 6,280 | 6,280 | -70 | -1.1% | 72,400 |
| 2019/07/05 | 6,310 | 6,350 | 6,240 | 6,350 | +70 | +1.1% | 45,200 |
| 2019/07/04 | 6,190 | 6,320 | 6,120 | 6,280 | +140 | +2.3% | 77,000 |
| 2019/07/03 | 6,300 | 6,320 | 6,060 | 6,140 | -160 | -2.5% | 142,200 |
| 2019/07/02 | 6,150 | 6,320 | 6,070 | 6,300 | +110 | +1.8% | 100,500 |
| 2019/07/01 | 6,430 | 6,460 | 6,140 | 6,190 | -60 | -1% | 176,200 |
| 2019/06/28 | 6,300 | 6,440 | 6,230 | 6,250 | -50 | -0.8% | 198,700 |
| 2019/06/27 | 6,030 | 6,330 | 6,030 | 6,300 | +320 | +5.4% | 219,000 |
| 2019/06/26 | 5,870 | 6,170 | 5,840 | 5,980 | +140 | +2.4% | 238,700 |
| 2019/06/25 | 5,820 | 5,980 | 5,780 | 5,840 | +220 | +3.9% | 289,200 |
| 2019/06/24 | 5,480 | 5,650 | 5,450 | 5,620 | +290 | +5.4% | 183,700 |
| 2019/06/21 | 5,370 | 5,430 | 5,300 | 5,330 | -80 | -1.5% | 72,700 |
| 2019/06/20 | 5,370 | 5,410 | 5,300 | 5,410 | +20 | +0.4% | 47,600 |
| 2019/06/19 | 5,290 | 5,430 | 5,270 | 5,390 | +290 | +5.7% | 92,100 |
| 2019/06/18 | 5,170 | 5,270 | 5,080 | 5,100 | -110 | -2.1% | 60,900 |
| 2019/06/17 | 5,280 | 5,280 | 5,100 | 5,210 | -80 | -1.5% | 54,300 |
| 2019/06/14 | 5,250 | 5,330 | 5,160 | 5,290 | +80 | +1.5% | 61,900 |
| 2019/06/13 | 5,340 | 5,350 | 5,180 | 5,210 | -210 | -3.9% | 104,700 |
| 2019/06/12 | 5,470 | 5,580 | 5,380 | 5,420 | -50 | -0.9% | 85,600 |
| 2019/06/11 | 5,390 | 5,490 | 5,340 | 5,470 | +110 | +2.1% | 56,900 |
| 2019/06/10 | 5,400 | 5,480 | 5,320 | 5,360 | +60 | +1.1% | 65,800 |
| 2019/06/07 | 5,100 | 5,320 | 5,100 | 5,300 | +230 | +4.5% | 102,800 |
| 2019/06/06 | 5,260 | 5,300 | 5,070 | 5,070 | -320 | -5.9% | 105,000 |
| 2019/06/05 | 5,300 | 5,410 | 5,200 | 5,390 | +290 | +5.7% | 130,100 |
| 2019/06/04 | 4,975 | 5,130 | 4,965 | 5,100 | +80 | +1.6% | 97,800 |
| 2019/06/03 | 5,100 | 5,140 | 4,945 | 5,020 | -180 | -3.5% | 159,900 |
| 2019/05/31 | 5,160 | 5,290 | 5,150 | 5,200 | -10 | -0.2% | 157,100 |
| 2019/05/30 | 5,120 | 5,240 | 5,100 | 5,210 | -10 | -0.2% | 115,400 |
| 2019/05/29 | 5,350 | 5,400 | 5,150 | 5,220 | -160 | -3% | 120,700 |
| 2019/05/28 | 5,180 | 5,390 | 5,160 | 5,380 | +140 | +2.7% | 115,900 |
| 2019/05/27 | 5,340 | 5,370 | 5,160 | 5,240 | -130 | -2.4% | 126,200 |
| 2019/05/24 | 5,270 | 5,420 | 5,220 | 5,370 | -70 | -1.3% | 150,100 |
| 2019/05/23 | 5,590 | 5,590 | 5,360 | 5,440 | -190 | -3.4% | 129,200 |
| 2019/05/22 | 5,670 | 5,740 | 5,540 | 5,630 | +130 | +2.4% | 86,800 |
| 2019/05/21 | 5,570 | 5,640 | 5,270 | 5,500 | -160 | -2.8% | 205,400 |
| 2019/05/20 | 6,030 | 6,080 | 5,620 | 5,660 | -440 | -7.2% | 193,000 |
| 2019/05/17 | 6,040 | 6,110 | 5,970 | 6,100 | +110 | +1.8% | 75,600 |
| 2019/05/16 | 6,170 | 6,220 | 5,940 | 5,990 | -280 | -4.5% | 113,300 |
| 2019/05/15 | 5,990 | 6,310 | 5,990 | 6,270 | +350 | +5.9% | 177,700 |
| 2019/05/14 | 5,650 | 6,130 | 5,510 | 5,920 | +230 | +4% | 305,000 |
| 2019/05/13 | 5,980 | 6,030 | 5,680 | 5,690 | -1,490 | -20.8% | 410,800 |
| 2019/05/10 | 7,200 | 7,400 | 7,070 | 7,180 | -40 | -0.6% | 121,200 |
| 2019/05/09 | 7,350 | 7,490 | 7,170 | 7,220 | -90 | -1.2% | 118,300 |
| 2019/05/08 | 7,140 | 7,340 | 7,080 | 7,310 | -30 | -0.4% | 80,200 |
| 2019/05/07 | 7,450 | 7,530 | 7,260 | 7,340 | -260 | -3.4% | 110,200 |
| 2019/04/26 | 7,460 | 7,600 | 7,350 | 7,600 | +40 | +0.5% | 102,500 |
| 2019/04/25 | 7,590 | 7,590 | 7,460 | 7,560 | +20 | +0.3% | 50,000 |
| 2019/04/24 | 7,560 | 7,700 | 7,490 | 7,540 | -20 | -0.3% | 53,400 |
1501～
1550
件表示中 / 4578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% | 9.82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 |
| ＡＩＲＭＡＮ | 210,400円 | +0.3% | +1.6% | 2.85% | 11.88倍 | 1.42倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| アイダ | 92,300円 | +2.6% | +7.9% | 4.01% | 11.93倍 | 0.60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 |
| 酉島製 | 201,600円 | +2.9% | +27.8% | 3.08% | 12.34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 | 335,500円 | -9.9% | -18.7% | 3.28% | 15.07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 |
市場注目の銘柄
チャート関連のコラム
