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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 6,600 | 6,690 | 6,410 | 6,670 | +170 | +2.6% | 101,600 |
| 2016/08/26 | 6,600 | 6,640 | 6,340 | 6,500 | -20 | -0.3% | 115,500 |
| 2016/08/25 | 6,190 | 6,640 | 6,190 | 6,520 | +300 | +4.8% | 196,000 |
| 2016/08/24 | 6,070 | 6,250 | 5,930 | 6,220 | +190 | +3.2% | 86,300 |
| 2016/08/23 | 6,100 | 6,380 | 6,010 | 6,030 | -40 | -0.7% | 98,700 |
| 2016/08/22 | 6,050 | 6,170 | 5,840 | 6,070 | -80 | -1.3% | 164,900 |
| 2016/08/19 | 5,760 | 6,300 | 5,690 | 6,150 | +360 | +6.2% | 219,100 |
| 2016/08/18 | 6,100 | 6,120 | 5,770 | 5,790 | -390 | -6.3% | 142,800 |
| 2016/08/17 | 6,740 | 6,760 | 6,120 | 6,180 | -480 | -7.2% | 146,800 |
| 2016/08/16 | 6,630 | 6,800 | 6,440 | 6,660 | -170 | -2.5% | 146,200 |
| 2016/08/15 | 6,730 | 7,250 | 6,490 | 6,830 | +170 | +2.6% | 354,800 |
| 2016/08/12 | 6,050 | 6,660 | 5,930 | 6,660 | +1,000 | +17.7% | 401,100 |
| 2016/08/10 | 5,480 | 5,830 | 5,390 | 5,660 | +230 | +4.2% | 110,500 |
| 2016/08/09 | 5,180 | 5,490 | 5,170 | 5,430 | +240 | +4.6% | 58,800 |
| 2016/08/08 | 5,400 | 5,450 | 5,140 | 5,190 | -110 | -2.1% | 55,300 |
| 2016/08/05 | 5,190 | 5,490 | 5,120 | 5,300 | +80 | +1.5% | 86,600 |
| 2016/08/04 | 5,500 | 5,500 | 5,080 | 5,220 | -280 | -5.1% | 112,700 |
| 2016/08/03 | 5,700 | 5,760 | 5,490 | 5,500 | -270 | -4.7% | 66,900 |
| 2016/08/02 | 5,720 | 5,890 | 5,550 | 5,770 | +80 | +1.4% | 63,700 |
| 2016/08/01 | 5,600 | 5,730 | 5,520 | 5,690 | -50 | -0.9% | 49,300 |
| 2016/07/29 | 5,680 | 5,750 | 5,310 | 5,740 | -30 | -0.5% | 129,400 |
| 2016/07/28 | 5,680 | 5,980 | 5,560 | 5,770 | +10 | +0.2% | 112,500 |
| 2016/07/27 | 6,110 | 6,290 | 5,690 | 5,760 | -340 | -5.6% | 152,100 |
| 2016/07/26 | 5,840 | 6,340 | 5,840 | 6,100 | +200 | +3.4% | 204,100 |
| 2016/07/25 | 5,750 | 6,000 | 5,610 | 5,900 | +180 | +3.1% | 135,100 |
| 2016/07/22 | 5,630 | 5,930 | 5,430 | 5,720 | +30 | +0.5% | 279,000 |
| 2016/07/21 | 5,650 | 5,830 | 5,590 | 5,690 | +30 | +0.5% | 190,700 |
| 2016/07/20 | 5,220 | 5,950 | 5,150 | 5,660 | +370 | +7% | 307,000 |
| 2016/07/19 | 4,850 | 5,290 | 4,810 | 5,290 | +270 | +5.4% | 152,100 |
| 2016/07/15 | 4,710 | 5,110 | 4,365 | 5,020 | +255 | +5.4% | 330,000 |
| 2016/07/14 | 5,020 | 5,070 | 4,685 | 4,765 | -455 | -8.7% | 264,700 |
| 2016/07/13 | 5,080 | 5,560 | 5,070 | 5,220 | +310 | +6.3% | 330,200 |
| 2016/07/12 | 4,840 | 4,995 | 4,630 | 4,910 | +140 | +2.9% | 298,400 |
| 2016/07/11 | 5,220 | 5,240 | 4,710 | 4,770 | -330 | -6.5% | 276,800 |
| 2016/07/08 | 5,580 | 5,600 | 4,935 | 5,100 | -580 | -10.2% | 339,400 |
| 2016/07/07 | 6,050 | 6,050 | 5,680 | 5,680 | -270 | -4.5% | 132,400 |
| 2016/07/06 | 6,000 | 6,000 | 5,620 | 5,950 | -110 | -1.8% | 190,200 |
| 2016/07/05 | 6,090 | 6,360 | 6,050 | 6,060 | -100 | -1.6% | 271,600 |
| 2016/07/04 | 6,160 | 6,250 | 6,110 | 6,160 | -190 | -3% | 167,200 |
| 2016/07/01 | 6,700 | 6,720 | 6,110 | 6,350 | -290 | -4.4% | 256,100 |
| 2016/06/30 | 6,680 | 6,830 | 6,510 | 6,640 | +60 | +0.9% | 159,100 |
| 2016/06/29 | 6,750 | 6,770 | 6,390 | 6,580 | -160 | -2.4% | 327,900 |
| 2016/06/28 | 6,440 | 6,840 | 6,290 | 6,740 | +200 | +3.1% | 467,500 |
| 2016/06/27 | 5,980 | 6,580 | 5,880 | 6,540 | +960 | +17.2% | 483,000 |
| 2016/06/24 | 6,030 | 6,050 | 5,200 | 5,580 | -250 | -4.3% | 288,700 |
| 2016/06/23 | 5,660 | 5,870 | 5,550 | 5,830 | +140 | +2.5% | 152,800 |
| 2016/06/22 | 5,750 | 5,970 | 5,500 | 5,690 | -30 | -0.5% | 219,000 |
| 2016/06/21 | 5,800 | 6,300 | 5,460 | 5,720 | ±0 | ±0% | 569,300 |
| 2016/06/20 | 5,330 | 5,980 | 5,280 | 5,720 | +690 | +13.7% | 434,800 |
| 2016/06/17 | 5,280 | 5,400 | 4,930 | 5,030 | -70 | -1.4% | 83,600 |
2201～
2250
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
