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 |
|---|---|---|---|---|---|---|---|
| 2016/06/16 | 4,980 | 5,250 | 4,835 | 5,100 | +100 | +2% | 96,200 |
| 2016/06/15 | 4,810 | 5,180 | 4,740 | 5,000 | +135 | +2.8% | 98,300 |
| 2016/06/14 | 5,200 | 5,300 | 4,800 | 4,865 | -435 | -8.2% | 176,100 |
| 2016/06/13 | 5,440 | 5,500 | 5,160 | 5,300 | -300 | -5.4% | 101,900 |
| 2016/06/10 | 5,750 | 5,770 | 5,520 | 5,600 | -30 | -0.5% | 129,000 |
| 2016/06/09 | 5,410 | 5,750 | 5,360 | 5,630 | +280 | +5.2% | 255,400 |
| 2016/06/08 | 5,050 | 5,460 | 4,920 | 5,350 | +230 | +4.5% | 210,900 |
| 2016/06/07 | 4,680 | 5,310 | 4,590 | 5,120 | +460 | +9.9% | 265,400 |
| 2016/06/06 | 4,580 | 4,705 | 4,565 | 4,660 | +10 | +0.2% | 41,300 |
| 2016/06/03 | 4,640 | 4,710 | 4,600 | 4,650 | +120 | +2.6% | 54,900 |
| 2016/06/02 | 4,715 | 4,755 | 4,460 | 4,530 | -170 | -3.6% | 87,600 |
| 2016/06/01 | 4,640 | 4,785 | 4,480 | 4,700 | -80 | -1.7% | 123,000 |
| 2016/05/31 | 4,705 | 4,970 | 4,705 | 4,780 | +30 | +0.6% | 155,400 |
| 2016/05/30 | 4,600 | 4,925 | 4,600 | 4,750 | +165 | +3.6% | 175,600 |
| 2016/05/27 | 4,650 | 4,650 | 4,425 | 4,585 | +5 | +0.1% | 73,400 |
| 2016/05/26 | 4,660 | 4,835 | 4,510 | 4,580 | -115 | -2.4% | 156,600 |
| 2016/05/25 | 4,380 | 4,855 | 4,320 | 4,695 | +375 | +8.7% | 219,300 |
| 2016/05/24 | 4,480 | 4,530 | 4,290 | 4,320 | -260 | -5.7% | 160,700 |
| 2016/05/23 | 4,395 | 4,685 | 4,360 | 4,580 | +315 | +7.4% | 198,600 |
| 2016/05/20 | 4,145 | 4,350 | 4,050 | 4,265 | +145 | +3.5% | 80,500 |
| 2016/05/19 | 4,000 | 4,210 | 3,925 | 4,120 | +120 | +3% | 58,600 |
| 2016/05/18 | 4,110 | 4,490 | 3,905 | 4,000 | -85 | -2.1% | 109,900 |
| 2016/05/17 | 4,065 | 4,245 | 4,000 | 4,085 | -160 | -3.8% | 91,200 |
| 2016/05/16 | 3,810 | 4,545 | 3,750 | 4,245 | +400 | +10.4% | 295,300 |
| 2016/05/13 | 3,550 | 3,845 | 3,550 | 3,845 | +700 | +22.3% | 195,900 |
| 2016/05/12 | 3,145 | 3,210 | 3,120 | 3,145 | -100 | -3.1% | 28,600 |
| 2016/05/11 | 3,245 | 3,300 | 3,135 | 3,245 | +35 | +1.1% | 21,400 |
| 2016/05/10 | 3,350 | 3,400 | 3,210 | 3,210 | -120 | -3.6% | 28,200 |
| 2016/05/09 | 3,060 | 3,345 | 3,060 | 3,330 | +260 | +8.5% | 39,900 |
| 2016/05/06 | 3,090 | 3,180 | 3,065 | 3,070 | -90 | -2.8% | 10,400 |
| 2016/05/02 | 2,990 | 3,160 | 2,990 | 3,160 | +50 | +1.6% | 16,800 |
| 2016/04/28 | 3,200 | 3,200 | 2,950 | 3,110 | -60 | -1.9% | 27,300 |
| 2016/04/27 | 3,030 | 3,240 | 3,030 | 3,170 | +100 | +3.3% | 25,400 |
| 2016/04/26 | 3,160 | 3,205 | 3,010 | 3,070 | -150 | -4.7% | 50,600 |
| 2016/04/25 | 3,325 | 3,450 | 3,210 | 3,220 | -175 | -5.2% | 47,900 |
| 2016/04/22 | 3,260 | 3,395 | 3,130 | 3,395 | +90 | +2.7% | 108,700 |
| 2016/04/21 | 3,055 | 3,390 | 3,055 | 3,305 | +250 | +8.2% | 144,600 |
| 2016/04/20 | 2,970 | 3,085 | 2,955 | 3,055 | +66 | +2.2% | 87,100 |
| 2016/04/19 | 2,945 | 2,999 | 2,889 | 2,989 | +109 | +3.8% | 85,900 |
| 2016/04/18 | 2,705 | 2,903 | 2,705 | 2,880 | +9 | +0.3% | 65,200 |
| 2016/04/15 | 2,738 | 2,872 | 2,720 | 2,871 | +77 | +2.8% | 101,600 |
| 2016/04/14 | 2,564 | 2,815 | 2,550 | 2,794 | +330 | +13.4% | 173,400 |
| 2016/04/13 | 2,465 | 2,570 | 2,453 | 2,464 | -37 | -1.5% | 19,400 |
| 2016/04/12 | 2,555 | 2,593 | 2,500 | 2,501 | -54 | -2.1% | 14,800 |
| 2016/04/11 | 2,507 | 2,599 | 2,451 | 2,555 | +20 | +0.8% | 20,500 |
| 2016/04/08 | 2,441 | 2,559 | 2,390 | 2,535 | +87 | +3.6% | 30,600 |
| 2016/04/07 | 2,361 | 2,519 | 2,361 | 2,448 | +87 | +3.7% | 23,500 |
| 2016/04/06 | 2,341 | 2,400 | 2,275 | 2,361 | -28 | -1.2% | 31,900 |
| 2016/04/05 | 2,510 | 2,548 | 2,340 | 2,389 | -125 | -5% | 38,400 |
| 2016/04/04 | 2,471 | 2,580 | 2,460 | 2,514 | -104 | -4% | 21,800 |
2251～
2300
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
