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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 7,910 | 7,960 | 7,810 | 7,810 | -60 | -0.8% | 139,900 |
| 2024/03/22 | 8,010 | 8,010 | 7,870 | 7,870 | -190 | -2.4% | 156,300 |
| 2024/03/21 | 8,270 | 8,270 | 8,020 | 8,060 | +240 | +3.1% | 170,900 |
| 2024/03/19 | 7,870 | 7,870 | 7,750 | 7,820 | -60 | -0.8% | 67,700 |
| 2024/03/18 | 7,710 | 7,900 | 7,710 | 7,880 | +230 | +3% | 96,300 |
| 2024/03/15 | 7,640 | 7,760 | 7,620 | 7,650 | -40 | -0.5% | 86,600 |
| 2024/03/14 | 7,830 | 7,840 | 7,630 | 7,690 | -110 | -1.4% | 82,500 |
| 2024/03/13 | 7,980 | 8,020 | 7,770 | 7,800 | -100 | -1.3% | 77,400 |
| 2024/03/12 | 7,760 | 7,950 | 7,730 | 7,900 | +20 | +0.3% | 85,800 |
| 2024/03/11 | 7,950 | 8,110 | 7,790 | 7,880 | -370 | -4.5% | 138,800 |
| 2024/03/08 | 8,260 | 8,370 | 8,190 | 8,250 | +10 | +0.1% | 136,200 |
| 2024/03/07 | 8,600 | 8,600 | 8,210 | 8,240 | -270 | -3.2% | 118,500 |
| 2024/03/06 | 8,220 | 8,520 | 8,190 | 8,510 | +220 | +2.7% | 125,100 |
| 2024/03/05 | 8,060 | 8,330 | 8,010 | 8,290 | +180 | +2.2% | 99,500 |
| 2024/03/04 | 8,180 | 8,270 | 8,090 | 8,110 | -60 | -0.7% | 109,900 |
| 2024/03/01 | 8,200 | 8,300 | 8,100 | 8,170 | +50 | +0.6% | 106,600 |
| 2024/02/29 | 8,000 | 8,150 | 7,960 | 8,120 | +50 | +0.6% | 100,300 |
| 2024/02/28 | 8,010 | 8,100 | 7,980 | 8,070 | +60 | +0.7% | 100,300 |
| 2024/02/27 | 7,990 | 8,060 | 7,940 | 8,010 | +140 | +1.8% | 97,200 |
| 2024/02/26 | 7,980 | 8,010 | 7,860 | 7,870 | -60 | -0.8% | 141,800 |
| 2024/02/22 | 7,750 | 7,970 | 7,750 | 7,930 | +330 | +4.3% | 191,400 |
| 2024/02/21 | 7,560 | 7,640 | 7,510 | 7,600 | ±0 | ±0% | 54,300 |
| 2024/02/20 | 7,520 | 7,650 | 7,480 | 7,600 | +80 | +1.1% | 98,100 |
| 2024/02/19 | 7,560 | 7,610 | 7,450 | 7,520 | -130 | -1.7% | 66,800 |
| 2024/02/16 | 7,550 | 7,770 | 7,490 | 7,650 | +120 | +1.6% | 150,800 |
| 2024/02/15 | 7,510 | 7,560 | 7,350 | 7,530 | +30 | +0.4% | 99,700 |
| 2024/02/14 | 7,540 | 7,560 | 7,430 | 7,500 | -90 | -1.2% | 94,500 |
| 2024/02/13 | 7,400 | 7,590 | 7,340 | 7,590 | +450 | +6.3% | 239,900 |
| 2024/02/09 | 7,100 | 7,290 | 7,090 | 7,140 | +20 | +0.3% | 181,100 |
| 2024/02/08 | 6,950 | 7,160 | 6,880 | 7,120 | +130 | +1.9% | 126,900 |
| 2024/02/07 | 7,000 | 7,080 | 6,920 | 6,990 | +290 | +4.3% | 251,800 |
| 2024/02/06 | 6,720 | 6,730 | 6,620 | 6,700 | -50 | -0.7% | 43,800 |
| 2024/02/05 | 6,780 | 6,810 | 6,740 | 6,750 | +60 | +0.9% | 48,100 |
| 2024/02/02 | 6,670 | 6,760 | 6,650 | 6,690 | +10 | +0.1% | 54,700 |
| 2024/02/01 | 6,710 | 6,730 | 6,660 | 6,680 | -130 | -1.9% | 60,400 |
| 2024/01/31 | 6,700 | 6,810 | 6,670 | 6,810 | +70 | +1% | 51,500 |
| 2024/01/30 | 6,800 | 6,800 | 6,720 | 6,740 | -10 | -0.1% | 45,400 |
| 2024/01/29 | 6,860 | 6,860 | 6,720 | 6,750 | -30 | -0.4% | 68,000 |
| 2024/01/26 | 6,770 | 6,860 | 6,730 | 6,780 | -90 | -1.3% | 67,400 |
| 2024/01/25 | 6,780 | 6,900 | 6,720 | 6,870 | +120 | +1.8% | 76,700 |
| 2024/01/24 | 6,890 | 6,890 | 6,710 | 6,750 | -100 | -1.5% | 100,900 |
| 2024/01/23 | 6,740 | 6,950 | 6,710 | 6,850 | +210 | +3.2% | 173,800 |
| 2024/01/22 | 6,550 | 6,640 | 6,540 | 6,640 | +170 | +2.6% | 70,500 |
| 2024/01/19 | 6,500 | 6,520 | 6,410 | 6,470 | +100 | +1.6% | 64,900 |
| 2024/01/18 | 6,400 | 6,460 | 6,370 | 6,370 | -70 | -1.1% | 67,500 |
| 2024/01/17 | 6,590 | 6,680 | 6,440 | 6,440 | -50 | -0.8% | 91,400 |
| 2024/01/16 | 6,640 | 6,640 | 6,480 | 6,490 | -170 | -2.6% | 97,800 |
| 2024/01/15 | 6,630 | 6,700 | 6,500 | 6,660 | +110 | +1.7% | 88,100 |
| 2024/01/12 | 6,640 | 6,640 | 6,500 | 6,550 | -30 | -0.5% | 103,800 |
| 2024/01/11 | 6,660 | 6,660 | 6,530 | 6,580 | +40 | +0.6% | 105,900 |
351～
400
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
