井関農機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,035 | 1,037 | 1,022 | 1,035 | +11 | +1.1% | 33,900 |
| 2025/05/01 | 1,030 | 1,030 | 1,013 | 1,024 | -6 | -0.6% | 29,900 |
| 2025/04/30 | 1,034 | 1,034 | 1,011 | 1,030 | +6 | +0.6% | 32,700 |
| 2025/04/28 | 1,042 | 1,051 | 1,016 | 1,024 | -11 | -1.1% | 52,500 |
| 2025/04/25 | 1,043 | 1,050 | 1,034 | 1,035 | -5 | -0.5% | 26,700 |
| 2025/04/24 | 1,060 | 1,067 | 1,035 | 1,040 | -17 | -1.6% | 39,300 |
| 2025/04/23 | 1,058 | 1,060 | 1,048 | 1,057 | +14 | +1.3% | 39,700 |
| 2025/04/22 | 1,021 | 1,043 | 1,021 | 1,043 | +16 | +1.6% | 33,300 |
| 2025/04/21 | 1,031 | 1,034 | 1,017 | 1,027 | -7 | -0.7% | 45,700 |
| 2025/04/18 | 1,013 | 1,045 | 1,011 | 1,034 | +23 | +2.3% | 73,900 |
| 2025/04/17 | 978 | 1,017 | 978 | 1,011 | +40 | +4.1% | 75,200 |
| 2025/04/16 | 980 | 985 | 963 | 971 | -9 | -0.9% | 50,700 |
| 2025/04/15 | 978 | 993 | 970 | 980 | +5 | +0.5% | 57,400 |
| 2025/04/14 | 947 | 980 | 931 | 975 | +43 | +4.6% | 116,400 |
| 2025/04/11 | 902 | 934 | 892 | 932 | -12 | -1.3% | 84,000 |
| 2025/04/10 | 987 | 987 | 920 | 944 | +62 | +7% | 135,600 |
| 2025/04/09 | 874 | 891 | 860 | 882 | -26 | -2.9% | 114,400 |
| 2025/04/08 | 891 | 915 | 890 | 908 | +68 | +8.1% | 100,900 |
| 2025/04/07 | 909 | 911 | 831 | 840 | -111 | -11.7% | 318,800 |
| 2025/04/04 | 1,009 | 1,009 | 933 | 951 | -88 | -8.5% | 168,600 |
| 2025/04/03 | 1,050 | 1,061 | 1,026 | 1,039 | -55 | -5% | 129,500 |
| 2025/04/02 | 1,081 | 1,107 | 1,080 | 1,094 | +19 | +1.8% | 76,400 |
| 2025/04/01 | 1,091 | 1,098 | 1,074 | 1,075 | -8 | -0.7% | 87,100 |
| 2025/03/31 | 1,135 | 1,135 | 1,080 | 1,083 | -68 | -5.9% | 123,900 |
| 2025/03/28 | 1,178 | 1,179 | 1,148 | 1,151 | -27 | -2.3% | 63,100 |
| 2025/03/27 | 1,167 | 1,188 | 1,166 | 1,178 | +3 | +0.3% | 69,900 |
| 2025/03/26 | 1,179 | 1,184 | 1,166 | 1,175 | ±0 | ±0% | 77,300 |
| 2025/03/25 | 1,171 | 1,185 | 1,163 | 1,175 | +4 | +0.3% | 96,100 |
| 2025/03/24 | 1,195 | 1,198 | 1,170 | 1,171 | -17 | -1.4% | 71,300 |
| 2025/03/21 | 1,200 | 1,205 | 1,183 | 1,188 | -9 | -0.8% | 69,200 |
| 2025/03/19 | 1,168 | 1,203 | 1,160 | 1,197 | +25 | +2.1% | 87,300 |
| 2025/03/18 | 1,172 | 1,197 | 1,160 | 1,172 | +9 | +0.8% | 133,200 |
| 2025/03/17 | 1,168 | 1,173 | 1,139 | 1,163 | -11 | -0.9% | 167,200 |
| 2025/03/14 | 1,182 | 1,190 | 1,173 | 1,174 | -13 | -1.1% | 64,100 |
| 2025/03/13 | 1,170 | 1,189 | 1,163 | 1,187 | +17 | +1.5% | 77,100 |
| 2025/03/12 | 1,155 | 1,180 | 1,143 | 1,170 | +22 | +1.9% | 134,800 |
| 2025/03/11 | 1,142 | 1,152 | 1,125 | 1,148 | -15 | -1.3% | 135,100 |
| 2025/03/10 | 1,155 | 1,165 | 1,136 | 1,163 | +4 | +0.3% | 98,800 |
| 2025/03/07 | 1,158 | 1,165 | 1,130 | 1,159 | -10 | -0.9% | 74,600 |
| 2025/03/06 | 1,149 | 1,169 | 1,148 | 1,169 | +23 | +2% | 133,400 |
| 2025/03/05 | 1,132 | 1,146 | 1,109 | 1,146 | +14 | +1.2% | 99,700 |
| 2025/03/04 | 1,135 | 1,139 | 1,096 | 1,132 | -9 | -0.8% | 129,700 |
| 2025/03/03 | 1,114 | 1,152 | 1,114 | 1,141 | +41 | +3.7% | 202,900 |
| 2025/02/28 | 1,080 | 1,108 | 1,072 | 1,100 | +20 | +1.9% | 141,200 |
| 2025/02/27 | 1,038 | 1,080 | 1,038 | 1,080 | +38 | +3.6% | 101,700 |
| 2025/02/26 | 1,049 | 1,054 | 1,016 | 1,042 | -2 | -0.2% | 92,600 |
| 2025/02/25 | 1,020 | 1,062 | 1,011 | 1,044 | +35 | +3.5% | 140,100 |
| 2025/02/21 | 1,011 | 1,011 | 991 | 1,009 | -2 | -0.2% | 57,800 |
| 2025/02/20 | 992 | 1,011 | 992 | 1,011 | +11 | +1.1% | 91,200 |
| 2025/02/19 | 990 | 1,000 | 978 | 1,000 | +12 | +1.2% | 41,100 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「井関農」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 |
|---|---|---|---|---|---|---|---|---|
| 井関農 | 103,500円 | +1.2% | +14.1% | 2.90% | 18.01倍 | 0.35倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ヒラノテク | 158,500円 | -6.3% | -11.6% | 5.68% | 11.42倍 | 0.62倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 三精テクノ | 124,800円 | +22.4% | +49.8% | 4.01% | 7.07倍 | 0.53倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 岡本工 | 353,500円 | -10.4% | -42.7% | 4.53% | 9.35倍 | 0.59倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| ＹＵＳＨＩＮ | 62,300円 | +8.0% | +0.5% | 3.21% | 11.78倍 | 0.62倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
