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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 7,800 | 7,800 | 7,510 | 7,620 | -110 | -1.4% | 134,800 |
| 2017/01/26 | 7,950 | 8,070 | 7,610 | 7,730 | -110 | -1.4% | 258,500 |
| 2017/01/25 | 7,700 | 7,840 | 7,460 | 7,840 | +180 | +2.3% | 284,500 |
| 2017/01/24 | 7,150 | 7,730 | 7,120 | 7,660 | +520 | +7.3% | 470,900 |
| 2017/01/23 | 6,710 | 7,140 | 6,650 | 7,140 | +490 | +7.4% | 308,400 |
| 2017/01/20 | 6,600 | 6,710 | 6,530 | 6,650 | ±0 | ±0% | 76,500 |
| 2017/01/19 | 6,720 | 6,800 | 6,580 | 6,650 | -60 | -0.9% | 113,200 |
| 2017/01/18 | 6,790 | 6,930 | 6,630 | 6,710 | +250 | +3.9% | 315,000 |
| 2017/01/17 | 6,380 | 6,530 | 6,330 | 6,460 | +20 | +0.3% | 84,100 |
| 2017/01/16 | 6,490 | 6,500 | 6,320 | 6,440 | +30 | +0.5% | 47,700 |
| 2017/01/13 | 6,290 | 6,420 | 6,220 | 6,410 | +70 | +1.1% | 84,300 |
| 2017/01/12 | 6,270 | 6,390 | 6,140 | 6,340 | +90 | +1.4% | 90,200 |
| 2017/01/11 | 6,250 | 6,350 | 6,190 | 6,250 | +150 | +2.5% | 82,400 |
| 2017/01/10 | 6,260 | 6,280 | 6,090 | 6,100 | -300 | -4.7% | 162,600 |
| 2017/01/06 | 6,530 | 6,600 | 6,370 | 6,400 | -230 | -3.5% | 108,400 |
| 2017/01/05 | 6,620 | 6,660 | 6,520 | 6,630 | +10 | +0.2% | 68,800 |
| 2017/01/04 | 6,700 | 6,770 | 6,580 | 6,620 | -20 | -0.3% | 102,000 |
| 2016/12/30 | 6,550 | 6,640 | 6,490 | 6,640 | +80 | +1.2% | 71,200 |
| 2016/12/29 | 6,480 | 6,620 | 6,420 | 6,560 | +40 | +0.6% | 120,700 |
| 2016/12/28 | 6,590 | 6,700 | 6,510 | 6,520 | +110 | +1.7% | 213,200 |
| 2016/12/27 | 6,250 | 6,480 | 6,180 | 6,410 | +230 | +3.7% | 183,000 |
| 2016/12/26 | 6,060 | 6,220 | 6,030 | 6,180 | +140 | +2.3% | 100,200 |
| 2016/12/22 | 5,970 | 6,090 | 5,940 | 6,040 | +90 | +1.5% | 53,800 |
| 2016/12/21 | 6,200 | 6,200 | 5,920 | 5,950 | -240 | -3.9% | 160,000 |
| 2016/12/20 | 5,960 | 6,190 | 5,870 | 6,190 | +230 | +3.9% | 122,800 |
| 2016/12/19 | 6,040 | 6,060 | 5,920 | 5,960 | -60 | -1% | 75,900 |
| 2016/12/16 | 5,980 | 6,250 | 5,950 | 6,020 | +140 | +2.4% | 169,300 |
| 2016/12/15 | 6,100 | 6,100 | 5,880 | 5,880 | -240 | -3.9% | 123,500 |
| 2016/12/14 | 6,340 | 6,570 | 6,070 | 6,120 | -170 | -2.7% | 230,000 |
| 2016/12/13 | 5,900 | 6,350 | 5,760 | 6,290 | +550 | +9.6% | 324,700 |
| 2016/12/12 | 5,900 | 5,910 | 5,520 | 5,740 | -90 | -1.5% | 244,800 |
| 2016/12/09 | 5,860 | 5,890 | 5,650 | 5,830 | -130 | -2.2% | 250,000 |
| 2016/12/08 | 6,030 | 6,230 | 5,910 | 5,960 | -110 | -1.8% | 168,400 |
| 2016/12/07 | 6,510 | 6,520 | 6,060 | 6,070 | -490 | -7.5% | 242,000 |
| 2016/12/06 | 6,950 | 6,990 | 6,420 | 6,560 | -390 | -5.6% | 154,600 |
| 2016/12/05 | 6,920 | 7,100 | 6,890 | 6,950 | +40 | +0.6% | 47,200 |
| 2016/12/02 | 7,100 | 7,110 | 6,870 | 6,910 | -280 | -3.9% | 118,600 |
| 2016/12/01 | 7,530 | 7,560 | 7,180 | 7,190 | -320 | -4.3% | 166,900 |
| 2016/11/30 | 7,500 | 7,530 | 7,410 | 7,510 | -40 | -0.5% | 177,500 |
| 2016/11/29 | 7,470 | 7,560 | 7,380 | 7,550 | -20 | -0.3% | 82,600 |
| 2016/11/28 | 7,410 | 7,600 | 7,290 | 7,570 | +90 | +1.2% | 139,100 |
| 2016/11/25 | 7,040 | 7,500 | 6,990 | 7,480 | +520 | +7.5% | 267,200 |
| 2016/11/24 | 7,000 | 7,080 | 6,870 | 6,960 | -150 | -2.1% | 166,700 |
| 2016/11/22 | 7,000 | 7,210 | 6,880 | 7,110 | +40 | +0.6% | 114,900 |
| 2016/11/21 | 7,300 | 7,300 | 7,070 | 7,070 | -290 | -3.9% | 108,800 |
| 2016/11/18 | 7,220 | 7,410 | 7,040 | 7,360 | +200 | +2.8% | 141,200 |
| 2016/11/17 | 7,250 | 7,400 | 7,140 | 7,160 | -150 | -2.1% | 120,000 |
| 2016/11/16 | 7,440 | 7,460 | 7,230 | 7,310 | -60 | -0.8% | 91,900 |
| 2016/11/15 | 7,120 | 7,370 | 6,870 | 7,370 | +260 | +3.7% | 178,200 |
| 2016/11/14 | 7,240 | 7,250 | 7,040 | 7,110 | +460 | +6.9% | 227,300 |
2101～
2150
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
