井関農機

6310 / 東証プライム / 機械

1,035 +11 (+1.07%)

株価：2025/05/02 15:30 15分ディレイ

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
2020/08/20	1,190	1,190	1,147	1,149	-41	-3.4%	23,500
2020/08/19	1,177	1,191	1,171	1,190	+2	+0.2%	10,500
2020/08/18	1,205	1,205	1,180	1,188	-20	-1.7%	14,900
2020/08/17	1,228	1,228	1,200	1,208	-20	-1.6%	18,800
2020/08/14	1,250	1,250	1,217	1,228	-17	-1.4%	21,000
2020/08/13	1,245	1,248	1,217	1,245	+2	+0.2%	31,100
2020/08/12	1,215	1,243	1,193	1,243	+27	+2.2%	35,700
2020/08/11	1,139	1,216	1,139	1,216	+78	+6.9%	50,800
2020/08/07	1,152	1,160	1,117	1,138	-14	-1.2%	28,100
2020/08/06	1,174	1,177	1,145	1,152	-37	-3.1%	23,000
2020/08/05	1,205	1,213	1,174	1,189	+2	+0.2%	48,700
2020/08/04	1,147	1,190	1,143	1,187	+51	+4.5%	28,900
2020/08/03	1,098	1,140	1,098	1,136	+38	+3.5%	23,200
2020/07/31	1,143	1,160	1,096	1,098	-58	-5%	22,000
2020/07/30	1,184	1,189	1,143	1,156	-17	-1.4%	22,200
2020/07/29	1,195	1,195	1,168	1,173	-18	-1.5%	32,700
2020/07/28	1,217	1,218	1,181	1,191	-30	-2.5%	15,700
2020/07/27	1,200	1,221	1,174	1,221	+31	+2.6%	59,400
2020/07/22	1,220	1,222	1,190	1,190	-40	-3.3%	23,700
2020/07/21	1,207	1,230	1,195	1,230	+35	+2.9%	44,900
2020/07/20	1,214	1,215	1,191	1,195	+1	+0.1%	47,800
2020/07/17	1,194	1,204	1,181	1,194	+5	+0.4%	27,700
2020/07/16	1,210	1,212	1,184	1,189	-21	-1.7%	24,500
2020/07/15	1,167	1,214	1,167	1,210	+60	+5.2%	61,200
2020/07/14	1,150	1,157	1,134	1,150	+3	+0.3%	25,700
2020/07/13	1,097	1,147	1,097	1,147	+71	+6.6%	27,000
2020/07/10	1,110	1,110	1,075	1,076	-40	-3.6%	37,200
2020/07/09	1,127	1,130	1,109	1,116	-15	-1.3%	22,900
2020/07/08	1,145	1,162	1,124	1,131	-23	-2%	24,200
2020/07/07	1,180	1,192	1,146	1,154	-24	-2%	19,000
2020/07/06	1,142	1,178	1,142	1,178	+48	+4.2%	54,300
2020/07/03	1,107	1,133	1,099	1,130	+30	+2.7%	43,800
2020/07/02	1,121	1,130	1,099	1,100	-23	-2%	33,200
2020/07/01	1,124	1,141	1,110	1,123	+16	+1.4%	30,500
2020/06/30	1,138	1,153	1,098	1,107	-14	-1.2%	28,600
2020/06/29	1,125	1,129	1,106	1,121	-33	-2.9%	25,400
2020/06/26	1,155	1,159	1,137	1,154	+21	+1.9%	23,300
2020/06/25	1,128	1,138	1,121	1,133	-9	-0.8%	23,700
2020/06/24	1,181	1,181	1,138	1,142	-28	-2.4%	18,500
2020/06/23	1,183	1,193	1,161	1,170	+3	+0.3%	16,200
2020/06/22	1,183	1,183	1,164	1,167	-10	-0.8%	13,400
2020/06/19	1,165	1,188	1,146	1,177	+16	+1.4%	35,500
2020/06/18	1,178	1,178	1,142	1,161	-13	-1.1%	24,200
2020/06/17	1,179	1,184	1,160	1,174	-5	-0.4%	22,800
2020/06/16	1,125	1,179	1,122	1,179	+64	+5.7%	52,600
2020/06/15	1,165	1,166	1,112	1,115	-50	-4.3%	45,400
2020/06/12	1,147	1,172	1,131	1,165	-22	-1.9%	57,200
2020/06/11	1,251	1,251	1,185	1,187	-71	-5.6%	49,700
2020/06/10	1,265	1,265	1,251	1,258	-7	-0.6%	25,500
2020/06/09	1,295	1,295	1,255	1,265	-21	-1.6%	37,000

1151～ 1200 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	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