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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,168 | 1,179 | 1,155 | 1,157 | -16 | -1.4% | 48,900 |
| 2022/06/22 | 1,208 | 1,208 | 1,173 | 1,173 | -20 | -1.7% | 36,800 |
| 2022/06/21 | 1,178 | 1,200 | 1,174 | 1,193 | +38 | +3.3% | 56,000 |
| 2022/06/20 | 1,212 | 1,212 | 1,150 | 1,155 | -35 | -2.9% | 87,900 |
| 2022/06/17 | 1,200 | 1,212 | 1,188 | 1,190 | -32 | -2.6% | 111,900 |
| 2022/06/16 | 1,238 | 1,247 | 1,220 | 1,222 | +5 | +0.4% | 58,800 |
| 2022/06/15 | 1,231 | 1,243 | 1,217 | 1,217 | -11 | -0.9% | 68,700 |
| 2022/06/14 | 1,225 | 1,233 | 1,210 | 1,228 | -4 | -0.3% | 85,700 |
| 2022/06/13 | 1,239 | 1,243 | 1,225 | 1,232 | -26 | -2.1% | 76,300 |
| 2022/06/10 | 1,269 | 1,277 | 1,254 | 1,258 | -30 | -2.3% | 67,300 |
| 2022/06/09 | 1,296 | 1,308 | 1,288 | 1,288 | -12 | -0.9% | 52,400 |
| 2022/06/08 | 1,299 | 1,307 | 1,280 | 1,300 | +15 | +1.2% | 86,300 |
| 2022/06/07 | 1,285 | 1,299 | 1,280 | 1,285 | +15 | +1.2% | 80,000 |
| 2022/06/06 | 1,251 | 1,270 | 1,237 | 1,270 | +12 | +1% | 81,000 |
| 2022/06/03 | 1,252 | 1,262 | 1,244 | 1,258 | +9 | +0.7% | 51,700 |
| 2022/06/02 | 1,254 | 1,259 | 1,241 | 1,249 | -5 | -0.4% | 42,800 |
| 2022/06/01 | 1,215 | 1,256 | 1,215 | 1,254 | +38 | +3.1% | 80,600 |
| 2022/05/31 | 1,242 | 1,246 | 1,212 | 1,216 | -22 | -1.8% | 67,300 |
| 2022/05/30 | 1,230 | 1,246 | 1,230 | 1,238 | +18 | +1.5% | 113,800 |
| 2022/05/27 | 1,224 | 1,232 | 1,212 | 1,220 | +3 | +0.2% | 67,700 |
| 2022/05/26 | 1,216 | 1,232 | 1,212 | 1,217 | +15 | +1.2% | 54,500 |
| 2022/05/25 | 1,200 | 1,209 | 1,193 | 1,202 | -7 | -0.6% | 46,400 |
| 2022/05/24 | 1,230 | 1,231 | 1,207 | 1,209 | -20 | -1.6% | 60,000 |
| 2022/05/23 | 1,238 | 1,238 | 1,211 | 1,229 | -3 | -0.2% | 91,000 |
| 2022/05/20 | 1,205 | 1,236 | 1,198 | 1,232 | +33 | +2.8% | 91,700 |
| 2022/05/19 | 1,170 | 1,205 | 1,165 | 1,199 | +10 | +0.8% | 66,700 |
| 2022/05/18 | 1,172 | 1,195 | 1,169 | 1,189 | +32 | +2.8% | 70,700 |
| 2022/05/17 | 1,173 | 1,179 | 1,151 | 1,157 | -9 | -0.8% | 86,300 |
| 2022/05/16 | 1,160 | 1,184 | 1,159 | 1,166 | -66 | -5.4% | 112,000 |
| 2022/05/13 | 1,204 | 1,233 | 1,200 | 1,232 | +28 | +2.3% | 81,400 |
| 2022/05/12 | 1,208 | 1,215 | 1,196 | 1,204 | -10 | -0.8% | 82,800 |
| 2022/05/11 | 1,228 | 1,228 | 1,211 | 1,214 | -27 | -2.2% | 64,000 |
| 2022/05/10 | 1,247 | 1,247 | 1,227 | 1,241 | -17 | -1.4% | 93,300 |
| 2022/05/09 | 1,256 | 1,263 | 1,254 | 1,258 | -19 | -1.5% | 68,300 |
| 2022/05/06 | 1,247 | 1,282 | 1,242 | 1,277 | +41 | +3.3% | 131,800 |
| 2022/05/02 | 1,228 | 1,242 | 1,223 | 1,236 | +4 | +0.3% | 61,400 |
| 2022/04/28 | 1,185 | 1,233 | 1,185 | 1,232 | +49 | +4.1% | 61,600 |
| 2022/04/27 | 1,180 | 1,199 | 1,171 | 1,183 | -15 | -1.3% | 179,400 |
| 2022/04/26 | 1,202 | 1,205 | 1,188 | 1,198 | -4 | -0.3% | 53,800 |
| 2022/04/25 | 1,220 | 1,220 | 1,192 | 1,202 | -46 | -3.7% | 87,500 |
| 2022/04/22 | 1,273 | 1,277 | 1,245 | 1,248 | -37 | -2.9% | 53,900 |
| 2022/04/21 | 1,256 | 1,293 | 1,255 | 1,285 | +40 | +3.2% | 102,100 |
| 2022/04/20 | 1,240 | 1,251 | 1,235 | 1,245 | +6 | +0.5% | 67,300 |
| 2022/04/19 | 1,240 | 1,240 | 1,220 | 1,239 | +20 | +1.6% | 35,700 |
| 2022/04/18 | 1,245 | 1,245 | 1,214 | 1,219 | -29 | -2.3% | 55,200 |
| 2022/04/15 | 1,252 | 1,259 | 1,241 | 1,248 | -8 | -0.6% | 38,500 |
| 2022/04/14 | 1,256 | 1,268 | 1,250 | 1,256 | +12 | +1% | 41,300 |
| 2022/04/13 | 1,227 | 1,245 | 1,219 | 1,244 | +42 | +3.5% | 100,700 |
| 2022/04/12 | 1,224 | 1,235 | 1,202 | 1,202 | -39 | -3.1% | 75,000 |
| 2022/04/11 | 1,268 | 1,269 | 1,229 | 1,241 | ±0 | ±0% | 96,000 |
701～
750
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
