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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 4,950 | 4,980 | 4,810 | 4,840 | -105 | -2.1% | 101,800 |
| 2024/08/16 | 4,750 | 4,960 | 4,750 | 4,945 | +335 | +7.3% | 87,200 |
| 2024/08/15 | 4,570 | 4,670 | 4,560 | 4,610 | +40 | +0.9% | 77,600 |
| 2024/08/14 | 4,680 | 4,685 | 4,535 | 4,570 | -105 | -2.2% | 148,600 |
| 2024/08/13 | 4,550 | 4,720 | 4,550 | 4,675 | +130 | +2.9% | 121,600 |
| 2024/08/09 | 4,615 | 4,730 | 4,355 | 4,545 | -525 | -10.4% | 219,700 |
| 2024/08/08 | 5,000 | 5,150 | 4,965 | 5,070 | +70 | +1.4% | 93,700 |
| 2024/08/07 | 4,890 | 5,180 | 4,860 | 5,000 | +40 | +0.8% | 122,300 |
| 2024/08/06 | 4,585 | 5,080 | 4,585 | 4,960 | +585 | +13.4% | 94,600 |
| 2024/08/05 | 4,970 | 4,975 | 4,370 | 4,375 | -995 | -18.5% | 139,200 |
| 2024/08/02 | 5,630 | 5,630 | 5,370 | 5,370 | -520 | -8.8% | 143,400 |
| 2024/08/01 | 6,160 | 6,220 | 5,810 | 5,890 | -370 | -5.9% | 102,600 |
| 2024/07/31 | 6,080 | 6,270 | 6,040 | 6,260 | +100 | +1.6% | 42,100 |
| 2024/07/30 | 6,190 | 6,210 | 6,090 | 6,160 | -30 | -0.5% | 44,200 |
| 2024/07/29 | 6,160 | 6,260 | 6,160 | 6,190 | +80 | +1.3% | 24,400 |
| 2024/07/26 | 6,090 | 6,180 | 6,090 | 6,110 | +40 | +0.7% | 38,300 |
| 2024/07/25 | 6,250 | 6,250 | 6,070 | 6,070 | -300 | -4.7% | 62,000 |
| 2024/07/24 | 6,510 | 6,550 | 6,370 | 6,370 | -170 | -2.6% | 43,200 |
| 2024/07/23 | 6,560 | 6,640 | 6,520 | 6,540 | +40 | +0.6% | 36,500 |
| 2024/07/22 | 6,630 | 6,660 | 6,500 | 6,500 | -180 | -2.7% | 49,600 |
| 2024/07/19 | 6,730 | 6,790 | 6,660 | 6,680 | -80 | -1.2% | 37,000 |
| 2024/07/18 | 6,760 | 6,820 | 6,700 | 6,760 | -140 | -2% | 52,600 |
| 2024/07/17 | 6,850 | 6,970 | 6,840 | 6,900 | +100 | +1.5% | 54,900 |
| 2024/07/16 | 6,800 | 6,830 | 6,770 | 6,800 | +40 | +0.6% | 31,800 |
| 2024/07/12 | 6,650 | 6,790 | 6,610 | 6,760 | +60 | +0.9% | 49,600 |
| 2024/07/11 | 6,700 | 6,700 | 6,600 | 6,700 | +50 | +0.8% | 46,400 |
| 2024/07/10 | 6,810 | 6,820 | 6,590 | 6,650 | -130 | -1.9% | 92,700 |
| 2024/07/09 | 6,670 | 6,820 | 6,670 | 6,780 | +120 | +1.8% | 66,500 |
| 2024/07/08 | 6,760 | 6,760 | 6,660 | 6,660 | -60 | -0.9% | 52,800 |
| 2024/07/05 | 6,810 | 6,810 | 6,700 | 6,720 | -70 | -1% | 47,600 |
| 2024/07/04 | 6,750 | 6,810 | 6,690 | 6,790 | +70 | +1% | 78,400 |
| 2024/07/03 | 6,600 | 6,730 | 6,600 | 6,720 | +100 | +1.5% | 56,100 |
| 2024/07/02 | 6,650 | 6,650 | 6,550 | 6,620 | -30 | -0.5% | 49,100 |
| 2024/07/01 | 6,710 | 6,720 | 6,610 | 6,650 | -10 | -0.2% | 43,400 |
| 2024/06/28 | 6,710 | 6,720 | 6,640 | 6,660 | +10 | +0.2% | 36,500 |
| 2024/06/27 | 6,660 | 6,680 | 6,610 | 6,650 | +40 | +0.6% | 46,500 |
| 2024/06/26 | 6,590 | 6,680 | 6,560 | 6,610 | -20 | -0.3% | 43,200 |
| 2024/06/25 | 6,620 | 6,650 | 6,580 | 6,630 | +50 | +0.8% | 48,700 |
| 2024/06/24 | 6,560 | 6,610 | 6,530 | 6,580 | -10 | -0.2% | 47,900 |
| 2024/06/21 | 6,630 | 6,670 | 6,560 | 6,590 | -40 | -0.6% | 94,700 |
| 2024/06/20 | 6,600 | 6,650 | 6,600 | 6,630 | -20 | -0.3% | 29,400 |
| 2024/06/19 | 6,700 | 6,760 | 6,640 | 6,650 | +20 | +0.3% | 48,400 |
| 2024/06/18 | 6,670 | 6,670 | 6,600 | 6,630 | +60 | +0.9% | 32,500 |
| 2024/06/17 | 6,670 | 6,670 | 6,520 | 6,570 | -100 | -1.5% | 58,600 |
| 2024/06/14 | 6,500 | 6,740 | 6,500 | 6,670 | +100 | +1.5% | 70,500 |
| 2024/06/13 | 6,720 | 6,730 | 6,550 | 6,570 | -110 | -1.6% | 65,500 |
| 2024/06/12 | 6,660 | 6,700 | 6,610 | 6,680 | +70 | +1.1% | 52,200 |
| 2024/06/11 | 6,650 | 6,710 | 6,610 | 6,610 | -40 | -0.6% | 34,000 |
| 2024/06/10 | 6,560 | 6,670 | 6,560 | 6,650 | +50 | +0.8% | 45,700 |
| 2024/06/07 | 6,540 | 6,650 | 6,520 | 6,600 | +20 | +0.3% | 53,500 |
251～
300
件表示中 / 4576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 | 184,200円 | +8.5% | +19.0% | 3.53% | 9.89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 |
| アイダ | 93,700円 | +2.6% | +7.9% | 3.95% | 12.12倍 | 0.61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 |
| 化工機 | 257,200円 | +42.7% | +33.3% | 3.11% | 10.93倍 | 1.53倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 酉島製 | 203,000円 | +2.9% | +27.8% | 3.05% | 12.42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 |
| イワキポンプ | 250,000円 | +5.9% | +1.3% | 3.04% | 11.58倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
