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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,230 | 1,230 | 1,198 | 1,203 | -24 | -2% | 19,300 |
| 2023/02/01 | 1,228 | 1,229 | 1,219 | 1,227 | +9 | +0.7% | 21,800 |
| 2023/01/31 | 1,225 | 1,226 | 1,218 | 1,218 | +3 | +0.2% | 19,800 |
| 2023/01/30 | 1,213 | 1,223 | 1,209 | 1,215 | +3 | +0.2% | 30,700 |
| 2023/01/27 | 1,217 | 1,217 | 1,207 | 1,212 | +3 | +0.2% | 16,700 |
| 2023/01/26 | 1,219 | 1,219 | 1,206 | 1,209 | -8 | -0.7% | 17,300 |
| 2023/01/25 | 1,222 | 1,222 | 1,208 | 1,217 | -5 | -0.4% | 28,800 |
| 2023/01/24 | 1,206 | 1,222 | 1,206 | 1,222 | +19 | +1.6% | 24,600 |
| 2023/01/23 | 1,204 | 1,204 | 1,191 | 1,203 | +18 | +1.5% | 24,600 |
| 2023/01/20 | 1,183 | 1,189 | 1,175 | 1,185 | +4 | +0.3% | 10,800 |
| 2023/01/19 | 1,185 | 1,185 | 1,177 | 1,181 | -16 | -1.3% | 23,800 |
| 2023/01/18 | 1,184 | 1,198 | 1,175 | 1,197 | +17 | +1.4% | 19,900 |
| 2023/01/17 | 1,172 | 1,186 | 1,172 | 1,180 | +13 | +1.1% | 24,400 |
| 2023/01/16 | 1,179 | 1,187 | 1,165 | 1,167 | -25 | -2.1% | 37,600 |
| 2023/01/13 | 1,190 | 1,203 | 1,190 | 1,192 | ±0 | ±0% | 25,200 |
| 2023/01/12 | 1,183 | 1,205 | 1,183 | 1,192 | +9 | +0.8% | 27,500 |
| 2023/01/11 | 1,177 | 1,191 | 1,176 | 1,183 | +12 | +1% | 29,500 |
| 2023/01/10 | 1,199 | 1,199 | 1,171 | 1,171 | -18 | -1.5% | 27,200 |
| 2023/01/06 | 1,173 | 1,193 | 1,173 | 1,189 | +15 | +1.3% | 32,800 |
| 2023/01/05 | 1,167 | 1,188 | 1,167 | 1,174 | +11 | +0.9% | 61,400 |
| 2023/01/04 | 1,168 | 1,172 | 1,159 | 1,163 | -9 | -0.8% | 48,800 |
| 2022/12/30 | 1,185 | 1,194 | 1,171 | 1,172 | -5 | -0.4% | 40,600 |
| 2022/12/29 | 1,162 | 1,182 | 1,154 | 1,177 | -13 | -1.1% | 33,600 |
| 2022/12/28 | 1,195 | 1,195 | 1,182 | 1,190 | -9 | -0.8% | 104,500 |
| 2022/12/27 | 1,193 | 1,199 | 1,188 | 1,199 | +11 | +0.9% | 27,300 |
| 2022/12/26 | 1,199 | 1,199 | 1,180 | 1,188 | +3 | +0.3% | 55,800 |
| 2022/12/23 | 1,167 | 1,185 | 1,162 | 1,185 | +12 | +1% | 52,700 |
| 2022/12/22 | 1,187 | 1,196 | 1,171 | 1,173 | -1 | -0.1% | 84,300 |
| 2022/12/21 | 1,213 | 1,217 | 1,170 | 1,174 | -41 | -3.4% | 79,900 |
| 2022/12/20 | 1,250 | 1,255 | 1,210 | 1,215 | -32 | -2.6% | 78,000 |
| 2022/12/19 | 1,235 | 1,250 | 1,235 | 1,247 | +11 | +0.9% | 40,300 |
| 2022/12/16 | 1,229 | 1,237 | 1,224 | 1,236 | -1 | -0.1% | 67,100 |
| 2022/12/15 | 1,228 | 1,237 | 1,221 | 1,237 | +8 | +0.7% | 24,600 |
| 2022/12/14 | 1,244 | 1,244 | 1,225 | 1,229 | -6 | -0.5% | 36,900 |
| 2022/12/13 | 1,237 | 1,250 | 1,235 | 1,235 | +1 | +0.1% | 33,400 |
| 2022/12/12 | 1,231 | 1,240 | 1,230 | 1,234 | -4 | -0.3% | 22,400 |
| 2022/12/09 | 1,235 | 1,255 | 1,235 | 1,238 | +1 | +0.1% | 31,800 |
| 2022/12/08 | 1,243 | 1,243 | 1,219 | 1,237 | -7 | -0.6% | 44,600 |
| 2022/12/07 | 1,230 | 1,250 | 1,230 | 1,244 | +4 | +0.3% | 26,600 |
| 2022/12/06 | 1,246 | 1,249 | 1,240 | 1,240 | -18 | -1.4% | 33,300 |
| 2022/12/05 | 1,262 | 1,263 | 1,250 | 1,258 | -4 | -0.3% | 47,500 |
| 2022/12/02 | 1,272 | 1,272 | 1,248 | 1,262 | -15 | -1.2% | 56,200 |
| 2022/12/01 | 1,284 | 1,287 | 1,276 | 1,277 | ±0 | ±0% | 35,000 |
| 2022/11/30 | 1,283 | 1,298 | 1,274 | 1,277 | -14 | -1.1% | 33,300 |
| 2022/11/29 | 1,280 | 1,295 | 1,273 | 1,291 | +2 | +0.2% | 32,000 |
| 2022/11/28 | 1,312 | 1,317 | 1,287 | 1,289 | -11 | -0.8% | 57,900 |
| 2022/11/25 | 1,288 | 1,305 | 1,283 | 1,300 | +17 | +1.3% | 56,300 |
| 2022/11/24 | 1,280 | 1,287 | 1,275 | 1,283 | +13 | +1% | 69,900 |
| 2022/11/22 | 1,254 | 1,270 | 1,253 | 1,270 | +25 | +2% | 47,400 |
| 2022/11/21 | 1,244 | 1,254 | 1,238 | 1,245 | +3 | +0.2% | 31,200 |
551～
600
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
