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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 5,200 | 5,370 | 5,120 | 5,310 | +70 | +1.3% | 91,700 |
| 2018/12/18 | 5,200 | 5,320 | 5,120 | 5,240 | -100 | -1.9% | 90,100 |
| 2018/12/17 | 5,270 | 5,450 | 5,270 | 5,340 | +10 | +0.2% | 101,700 |
| 2018/12/14 | 5,440 | 5,520 | 5,260 | 5,330 | -120 | -2.2% | 87,700 |
| 2018/12/13 | 5,420 | 5,560 | 5,360 | 5,450 | +30 | +0.6% | 105,700 |
| 2018/12/12 | 5,310 | 5,520 | 5,260 | 5,420 | +120 | +2.3% | 133,600 |
| 2018/12/11 | 5,800 | 5,810 | 5,220 | 5,300 | -470 | -8.1% | 174,500 |
| 2018/12/10 | 5,840 | 5,950 | 5,750 | 5,770 | -170 | -2.9% | 104,500 |
| 2018/12/07 | 5,910 | 6,030 | 5,780 | 5,940 | +60 | +1% | 129,800 |
| 2018/12/06 | 5,940 | 5,970 | 5,840 | 5,880 | -90 | -1.5% | 98,500 |
| 2018/12/05 | 5,870 | 6,040 | 5,810 | 5,970 | -100 | -1.6% | 99,200 |
| 2018/12/04 | 6,300 | 6,340 | 6,050 | 6,070 | -180 | -2.9% | 97,600 |
| 2018/12/03 | 6,240 | 6,390 | 6,200 | 6,250 | +210 | +3.5% | 92,700 |
| 2018/11/30 | 6,070 | 6,160 | 6,000 | 6,040 | -40 | -0.7% | 64,300 |
| 2018/11/29 | 6,050 | 6,220 | 5,950 | 6,080 | +120 | +2% | 114,100 |
| 2018/11/28 | 5,650 | 5,980 | 5,650 | 5,960 | +270 | +4.7% | 99,600 |
| 2018/11/27 | 5,750 | 5,870 | 5,580 | 5,690 | -20 | -0.4% | 96,700 |
| 2018/11/26 | 5,670 | 5,820 | 5,560 | 5,710 | +140 | +2.5% | 90,300 |
| 2018/11/22 | 5,720 | 5,750 | 5,490 | 5,570 | -120 | -2.1% | 87,600 |
| 2018/11/21 | 5,490 | 5,770 | 5,460 | 5,690 | ±0 | ±0% | 112,200 |
| 2018/11/20 | 5,550 | 5,830 | 5,460 | 5,690 | -20 | -0.4% | 152,500 |
| 2018/11/19 | 5,530 | 5,850 | 5,510 | 5,710 | +200 | +3.6% | 161,300 |
| 2018/11/16 | 5,850 | 5,930 | 5,430 | 5,510 | -390 | -6.6% | 253,900 |
| 2018/11/15 | 5,860 | 6,050 | 5,730 | 5,900 | -60 | -1% | 196,400 |
| 2018/11/14 | 6,200 | 6,440 | 5,960 | 5,960 | -1,000 | -14.4% | 460,700 |
| 2018/11/13 | 7,110 | 7,160 | 6,920 | 6,960 | -350 | -4.8% | 143,600 |
| 2018/11/12 | 7,130 | 7,370 | 7,110 | 7,310 | +120 | +1.7% | 72,500 |
| 2018/11/09 | 7,360 | 7,380 | 7,180 | 7,190 | -250 | -3.4% | 78,100 |
| 2018/11/08 | 7,600 | 7,670 | 7,420 | 7,440 | -30 | -0.4% | 61,500 |
| 2018/11/07 | 7,340 | 7,550 | 7,300 | 7,470 | +150 | +2% | 100,400 |
| 2018/11/06 | 7,250 | 7,360 | 7,170 | 7,320 | +50 | +0.7% | 47,800 |
| 2018/11/05 | 7,250 | 7,470 | 7,190 | 7,270 | -130 | -1.8% | 56,100 |
| 2018/11/02 | 7,100 | 7,430 | 7,040 | 7,400 | +370 | +5.3% | 96,800 |
| 2018/11/01 | 6,930 | 7,120 | 6,840 | 7,030 | +60 | +0.9% | 73,200 |
| 2018/10/31 | 6,840 | 7,000 | 6,670 | 6,970 | +390 | +5.9% | 114,200 |
| 2018/10/30 | 6,300 | 6,780 | 6,300 | 6,580 | +210 | +3.3% | 329,400 |
| 2018/10/29 | 6,500 | 6,600 | 6,330 | 6,370 | -120 | -1.8% | 108,900 |
| 2018/10/26 | 7,020 | 7,070 | 6,350 | 6,490 | -490 | -7% | 288,900 |
| 2018/10/25 | 7,170 | 7,310 | 6,950 | 6,980 | -610 | -8% | 170,200 |
| 2018/10/24 | 7,740 | 7,760 | 7,480 | 7,590 | -200 | -2.6% | 126,100 |
| 2018/10/23 | 8,310 | 8,400 | 7,740 | 7,790 | -710 | -8.4% | 227,300 |
| 2018/10/22 | 8,270 | 8,570 | 8,220 | 8,500 | +130 | +1.6% | 93,700 |
| 2018/10/19 | 8,200 | 8,390 | 8,160 | 8,370 | +30 | +0.4% | 61,500 |
| 2018/10/18 | 8,310 | 8,410 | 8,250 | 8,340 | +30 | +0.4% | 68,900 |
| 2018/10/17 | 8,250 | 8,390 | 8,150 | 8,310 | +330 | +4.1% | 96,200 |
| 2018/10/16 | 7,830 | 8,020 | 7,820 | 7,980 | +160 | +2% | 67,100 |
| 2018/10/15 | 7,900 | 7,990 | 7,800 | 7,820 | -50 | -0.6% | 85,100 |
| 2018/10/12 | 7,650 | 7,890 | 7,610 | 7,870 | +230 | +3% | 113,400 |
| 2018/10/11 | 7,770 | 7,830 | 7,550 | 7,640 | -580 | -7.1% | 182,900 |
| 2018/10/10 | 8,440 | 8,470 | 8,120 | 8,220 | -170 | -2% | 120,200 |
1551～
1600
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
