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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 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 |
| 2018/10/09 | 8,610 | 8,700 | 8,370 | 8,390 | -200 | -2.3% | 86,300 |
| 2018/10/05 | 8,580 | 8,680 | 8,510 | 8,590 | -130 | -1.5% | 90,600 |
| 2018/10/04 | 8,670 | 8,790 | 8,580 | 8,720 | +120 | +1.4% | 76,400 |
| 2018/10/03 | 8,780 | 8,930 | 8,580 | 8,600 | -100 | -1.1% | 118,000 |
| 2018/10/02 | 8,500 | 8,870 | 8,500 | 8,700 | +300 | +3.6% | 220,400 |
| 2018/10/01 | 8,190 | 8,490 | 8,190 | 8,400 | +220 | +2.7% | 137,300 |
| 2018/09/28 | 8,140 | 8,260 | 8,100 | 8,180 | +130 | +1.6% | 72,800 |
| 2018/09/27 | 8,540 | 8,540 | 8,050 | 8,050 | -540 | -6.3% | 149,600 |
| 2018/09/26 | 8,460 | 8,650 | 8,430 | 8,590 | -20 | -0.2% | 59,000 |
| 2018/09/25 | 8,630 | 8,680 | 8,520 | 8,610 | -60 | -0.7% | 65,300 |
| 2018/09/21 | 8,590 | 8,700 | 8,520 | 8,670 | +200 | +2.4% | 85,600 |
| 2018/09/20 | 8,720 | 8,780 | 8,440 | 8,470 | -190 | -2.2% | 96,700 |
| 2018/09/19 | 8,630 | 8,730 | 8,580 | 8,660 | +120 | +1.4% | 62,000 |
| 2018/09/18 | 8,400 | 8,700 | 8,350 | 8,540 | +140 | +1.7% | 88,600 |
| 2018/09/14 | 8,240 | 8,500 | 8,220 | 8,400 | +240 | +2.9% | 94,900 |
| 2018/09/13 | 8,000 | 8,170 | 7,970 | 8,160 | +180 | +2.3% | 49,800 |
| 2018/09/12 | 8,160 | 8,220 | 7,920 | 7,980 | -30 | -0.4% | 78,300 |
| 2018/09/11 | 7,920 | 8,120 | 7,780 | 8,010 | +100 | +1.3% | 99,800 |
| 2018/09/10 | 8,080 | 8,220 | 7,910 | 7,910 | -180 | -2.2% | 108,300 |
1651～
1700
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
