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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,357 | 1,357 | 1,303 | 1,322 | -25 | -1.9% | 107,300 |
| 2022/01/24 | 1,329 | 1,347 | 1,315 | 1,347 | +18 | +1.4% | 63,300 |
| 2022/01/21 | 1,320 | 1,334 | 1,306 | 1,329 | -20 | -1.5% | 103,900 |
| 2022/01/20 | 1,331 | 1,356 | 1,322 | 1,349 | +19 | +1.4% | 90,100 |
| 2022/01/19 | 1,356 | 1,367 | 1,324 | 1,330 | -46 | -3.3% | 137,900 |
| 2022/01/18 | 1,410 | 1,415 | 1,369 | 1,376 | -36 | -2.5% | 98,300 |
| 2022/01/17 | 1,418 | 1,434 | 1,408 | 1,412 | -3 | -0.2% | 49,000 |
| 2022/01/14 | 1,430 | 1,430 | 1,390 | 1,415 | -10 | -0.7% | 95,900 |
| 2022/01/13 | 1,436 | 1,442 | 1,422 | 1,425 | -21 | -1.5% | 66,800 |
| 2022/01/12 | 1,414 | 1,446 | 1,412 | 1,446 | +36 | +2.6% | 56,300 |
| 2022/01/11 | 1,421 | 1,437 | 1,402 | 1,410 | -23 | -1.6% | 92,200 |
| 2022/01/07 | 1,437 | 1,470 | 1,418 | 1,433 | +7 | +0.5% | 95,000 |
| 2022/01/06 | 1,464 | 1,468 | 1,420 | 1,426 | -46 | -3.1% | 120,900 |
| 2022/01/05 | 1,445 | 1,478 | 1,440 | 1,472 | +36 | +2.5% | 178,600 |
| 2022/01/04 | 1,408 | 1,441 | 1,398 | 1,436 | +54 | +3.9% | 159,900 |
| 2021/12/30 | 1,370 | 1,399 | 1,363 | 1,382 | +1 | +0.1% | 61,400 |
| 2021/12/29 | 1,366 | 1,381 | 1,361 | 1,381 | -10 | -0.7% | 70,400 |
| 2021/12/28 | 1,388 | 1,394 | 1,377 | 1,391 | +20 | +1.5% | 121,700 |
| 2021/12/27 | 1,396 | 1,396 | 1,358 | 1,371 | -8 | -0.6% | 110,200 |
| 2021/12/24 | 1,400 | 1,400 | 1,372 | 1,379 | -10 | -0.7% | 70,900 |
| 2021/12/23 | 1,387 | 1,395 | 1,378 | 1,389 | +24 | +1.8% | 57,100 |
| 2021/12/22 | 1,379 | 1,382 | 1,362 | 1,365 | +5 | +0.4% | 75,200 |
| 2021/12/21 | 1,367 | 1,387 | 1,351 | 1,360 | +3 | +0.2% | 131,000 |
| 2021/12/20 | 1,417 | 1,419 | 1,357 | 1,357 | -71 | -5% | 185,500 |
| 2021/12/17 | 1,435 | 1,446 | 1,417 | 1,428 | -5 | -0.3% | 94,100 |
| 2021/12/16 | 1,448 | 1,452 | 1,431 | 1,433 | +4 | +0.3% | 79,100 |
| 2021/12/15 | 1,419 | 1,436 | 1,415 | 1,429 | +4 | +0.3% | 57,200 |
| 2021/12/14 | 1,437 | 1,440 | 1,416 | 1,425 | -12 | -0.8% | 71,100 |
| 2021/12/13 | 1,452 | 1,458 | 1,430 | 1,437 | -4 | -0.3% | 73,000 |
| 2021/12/10 | 1,468 | 1,473 | 1,433 | 1,441 | -21 | -1.4% | 115,600 |
| 2021/12/09 | 1,484 | 1,489 | 1,454 | 1,462 | -22 | -1.5% | 68,000 |
| 2021/12/08 | 1,512 | 1,512 | 1,482 | 1,484 | -16 | -1.1% | 90,700 |
| 2021/12/07 | 1,466 | 1,500 | 1,451 | 1,500 | +62 | +4.3% | 97,600 |
| 2021/12/06 | 1,480 | 1,483 | 1,435 | 1,438 | -30 | -2% | 114,600 |
| 2021/12/03 | 1,426 | 1,468 | 1,424 | 1,468 | +49 | +3.5% | 97,000 |
| 2021/12/02 | 1,397 | 1,438 | 1,395 | 1,419 | +14 | +1% | 198,500 |
| 2021/12/01 | 1,399 | 1,421 | 1,379 | 1,405 | -4 | -0.3% | 99,700 |
| 2021/11/30 | 1,453 | 1,471 | 1,409 | 1,409 | -21 | -1.5% | 155,300 |
| 2021/11/29 | 1,422 | 1,468 | 1,417 | 1,430 | -43 | -2.9% | 157,500 |
| 2021/11/26 | 1,505 | 1,506 | 1,464 | 1,473 | -48 | -3.2% | 152,600 |
| 2021/11/25 | 1,543 | 1,543 | 1,513 | 1,521 | -9 | -0.6% | 62,000 |
| 2021/11/24 | 1,544 | 1,549 | 1,522 | 1,530 | -3 | -0.2% | 77,400 |
| 2021/11/22 | 1,514 | 1,539 | 1,506 | 1,533 | -1 | -0.1% | 110,200 |
| 2021/11/19 | 1,510 | 1,537 | 1,501 | 1,534 | +25 | +1.7% | 98,600 |
| 2021/11/18 | 1,512 | 1,515 | 1,483 | 1,509 | -9 | -0.6% | 160,500 |
| 2021/11/17 | 1,550 | 1,550 | 1,491 | 1,518 | -26 | -1.7% | 275,600 |
| 2021/11/16 | 1,590 | 1,604 | 1,544 | 1,544 | -17 | -1.1% | 372,800 |
| 2021/11/15 | 1,682 | 1,682 | 1,537 | 1,561 | -146 | -8.6% | 663,200 |
| 2021/11/12 | 1,671 | 1,731 | 1,671 | 1,707 | +36 | +2.2% | 118,600 |
| 2021/11/11 | 1,652 | 1,678 | 1,641 | 1,671 | +18 | +1.1% | 137,400 |
801～
850
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
