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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/10 | 1,671 | 1,677 | 1,646 | 1,653 | -20 | -1.2% | 92,800 |
2021/11/09 | 1,684 | 1,707 | 1,673 | 1,673 | +2 | +0.1% | 85,000 |
2021/11/08 | 1,726 | 1,726 | 1,668 | 1,671 | -50 | -2.9% | 85,500 |
2021/11/05 | 1,732 | 1,756 | 1,708 | 1,721 | -24 | -1.4% | 120,000 |
2021/11/04 | 1,710 | 1,764 | 1,710 | 1,745 | +38 | +2.2% | 189,600 |
2021/11/02 | 1,705 | 1,728 | 1,704 | 1,707 | +4 | +0.2% | 72,700 |
2021/11/01 | 1,682 | 1,703 | 1,670 | 1,703 | +61 | +3.7% | 108,000 |
2021/10/29 | 1,654 | 1,670 | 1,637 | 1,642 | -10 | -0.6% | 96,500 |
2021/10/28 | 1,645 | 1,671 | 1,640 | 1,652 | -4 | -0.2% | 73,300 |
2021/10/27 | 1,653 | 1,667 | 1,646 | 1,656 | -9 | -0.5% | 58,500 |
2021/10/26 | 1,662 | 1,677 | 1,650 | 1,665 | +19 | +1.2% | 47,000 |
2021/10/25 | 1,607 | 1,657 | 1,607 | 1,646 | +18 | +1.1% | 68,500 |
2021/10/22 | 1,602 | 1,634 | 1,600 | 1,628 | +19 | +1.2% | 62,800 |
2021/10/21 | 1,638 | 1,652 | 1,608 | 1,609 | -30 | -1.8% | 68,900 |
2021/10/20 | 1,672 | 1,686 | 1,633 | 1,639 | -11 | -0.7% | 66,500 |
2021/10/19 | 1,657 | 1,666 | 1,636 | 1,650 | -6 | -0.4% | 68,200 |
2021/10/18 | 1,655 | 1,667 | 1,635 | 1,656 | +30 | +1.8% | 70,300 |
2021/10/15 | 1,579 | 1,630 | 1,579 | 1,626 | +53 | +3.4% | 84,100 |
2021/10/14 | 1,550 | 1,573 | 1,545 | 1,573 | +19 | +1.2% | 80,500 |
2021/10/13 | 1,575 | 1,577 | 1,545 | 1,554 | -23 | -1.5% | 82,800 |
2021/10/12 | 1,586 | 1,599 | 1,570 | 1,577 | -15 | -0.9% | 101,700 |
2021/10/11 | 1,548 | 1,592 | 1,536 | 1,592 | +39 | +2.5% | 111,900 |
2021/10/08 | 1,568 | 1,581 | 1,552 | 1,553 | +1 | +0.1% | 109,300 |
2021/10/07 | 1,576 | 1,580 | 1,545 | 1,552 | -8 | -0.5% | 128,600 |
2021/10/06 | 1,602 | 1,618 | 1,550 | 1,560 | -21 | -1.3% | 161,300 |
2021/10/05 | 1,589 | 1,589 | 1,549 | 1,581 | -24 | -1.5% | 185,200 |
2021/10/04 | 1,644 | 1,644 | 1,600 | 1,605 | +1 | +0.1% | 102,300 |
2021/10/01 | 1,655 | 1,655 | 1,599 | 1,604 | -67 | -4% | 195,400 |
2021/09/30 | 1,694 | 1,700 | 1,666 | 1,671 | -23 | -1.4% | 95,400 |
851~
900
件表示中 / 3713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 | 130,700円 | +1.2% | +14.1% | 2.30% | 22.74倍 | 0.44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 |
トーヨーカネツ | 380,500円 | +2.5% | -13.7% | 5.26% | 11.77倍 | 0.76倍 |
|
空港・配送センターなど物流システムが主力、EC向けが拡大。石油、LNGタンク工事も |
島精機 | 85,000円 | +36.8% | - | 2.35% | 14.67倍 | 0.38倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。CADも得意。和歌山一極生産 |
金銭機 | 99,700円 | -18.0% | -78.6% | 4.01% | 8.44倍 | 0.84倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
三精テクノ | 151,000円 | +13.2% | +0.1% | 3.97% | 8.58倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム