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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,193 | 1,217 | 1,185 | 1,217 | +32 | +2.7% | 223,800 |
| 2025/06/27 | 1,193 | 1,204 | 1,167 | 1,185 | +10 | +0.9% | 207,700 |
| 2025/06/26 | 1,175 | 1,175 | 1,147 | 1,175 | ±0 | ±0% | 152,900 |
| 2025/06/25 | 1,192 | 1,195 | 1,158 | 1,175 | -20 | -1.7% | 194,400 |
| 2025/06/24 | 1,220 | 1,222 | 1,195 | 1,195 | -12 | -1% | 136,300 |
| 2025/06/23 | 1,222 | 1,222 | 1,191 | 1,207 | -23 | -1.9% | 160,300 |
| 2025/06/20 | 1,245 | 1,256 | 1,230 | 1,230 | -21 | -1.7% | 271,000 |
| 2025/06/19 | 1,278 | 1,288 | 1,250 | 1,251 | -14 | -1.1% | 165,100 |
| 2025/06/18 | 1,269 | 1,280 | 1,248 | 1,265 | +2 | +0.2% | 134,300 |
| 2025/06/17 | 1,278 | 1,285 | 1,261 | 1,263 | +1 | +0.1% | 106,600 |
| 2025/06/16 | 1,291 | 1,299 | 1,260 | 1,262 | -20 | -1.6% | 155,500 |
| 2025/06/13 | 1,312 | 1,328 | 1,277 | 1,282 | -14 | -1.1% | 209,400 |
| 2025/06/12 | 1,331 | 1,338 | 1,283 | 1,296 | -28 | -2.1% | 192,800 |
| 2025/06/11 | 1,311 | 1,334 | 1,298 | 1,324 | +14 | +1.1% | 304,800 |
| 2025/06/10 | 1,324 | 1,366 | 1,310 | 1,310 | -29 | -2.2% | 562,000 |
| 2025/06/09 | 1,480 | 1,480 | 1,329 | 1,339 | -113 | -7.8% | 1,059,300 |
| 2025/06/06 | 1,380 | 1,468 | 1,374 | 1,452 | +89 | +6.5% | 764,400 |
| 2025/06/05 | 1,301 | 1,380 | 1,292 | 1,363 | +56 | +4.3% | 621,700 |
| 2025/06/04 | 1,324 | 1,348 | 1,295 | 1,307 | +13 | +1% | 403,100 |
| 2025/06/03 | 1,255 | 1,295 | 1,250 | 1,294 | +54 | +4.4% | 550,100 |
| 2025/06/02 | 1,271 | 1,271 | 1,200 | 1,240 | -25 | -2% | 480,700 |
| 2025/05/30 | 1,174 | 1,273 | 1,151 | 1,265 | +117 | +10.2% | 632,800 |
| 2025/05/29 | 1,123 | 1,156 | 1,111 | 1,148 | +27 | +2.4% | 88,200 |
| 2025/05/28 | 1,151 | 1,159 | 1,120 | 1,121 | -25 | -2.2% | 100,000 |
| 2025/05/27 | 1,125 | 1,148 | 1,119 | 1,146 | +25 | +2.2% | 64,800 |
| 2025/05/26 | 1,110 | 1,129 | 1,095 | 1,121 | +4 | +0.4% | 91,500 |
| 2025/05/23 | 1,141 | 1,154 | 1,114 | 1,117 | -11 | -1% | 131,600 |
| 2025/05/22 | 1,085 | 1,140 | 1,067 | 1,128 | +32 | +2.9% | 123,900 |
| 2025/05/21 | 1,061 | 1,114 | 1,055 | 1,096 | +48 | +4.6% | 100,900 |
| 2025/05/20 | 1,054 | 1,080 | 1,038 | 1,048 | -3 | -0.3% | 77,200 |
| 2025/05/19 | 1,024 | 1,057 | 1,014 | 1,051 | +30 | +2.9% | 92,000 |
| 2025/05/16 | 1,016 | 1,035 | 997 | 1,021 | +10 | +1% | 99,100 |
| 2025/05/15 | 1,010 | 1,055 | 1,005 | 1,011 | -11 | -1.1% | 79,500 |
| 2025/05/14 | 1,026 | 1,035 | 1,006 | 1,022 | -11 | -1.1% | 25,000 |
| 2025/05/13 | 1,036 | 1,043 | 1,025 | 1,033 | +5 | +0.5% | 45,300 |
| 2025/05/12 | 1,014 | 1,034 | 1,010 | 1,028 | +12 | +1.2% | 33,600 |
| 2025/05/09 | 1,015 | 1,023 | 1,010 | 1,016 | +7 | +0.7% | 40,200 |
| 2025/05/08 | 1,034 | 1,034 | 1,004 | 1,009 | -26 | -2.5% | 38,500 |
| 2025/05/07 | 1,045 | 1,045 | 1,021 | 1,035 | ±0 | ±0% | 82,700 |
| 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 |
1～
50
件表示中 / 3731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 | 121,700円 | +1.2% | +14.1% | 2.47% | 21.18倍 | 0.41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 |
| 西電機 | 190,700円 | +8.2% | +9.8% | 4.40% | 11.95倍 | 0.94倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| フリュー | 101,100円 | +1.6% | +31.6% | 3.86% | 12.45倍 | 1.19倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 前澤給 | 122,500円 | +1.1% | -27.5% | 4.08% | 12.70倍 | 0.64倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 108,000円 | +5.5% | -6.0% | 5.09% | 10.26倍 | 0.48倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
