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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 323 | 324 | 317 | 317 | -4 | -1.2% | 938,000 |
| 2013/08/29 | 322 | 323 | 317 | 321 | +2 | +0.6% | 1,000,000 |
| 2013/08/28 | 320 | 324 | 318 | 319 | -12 | -3.6% | 1,261,000 |
| 2013/08/27 | 338 | 339 | 331 | 331 | -9 | -2.6% | 1,059,000 |
| 2013/08/26 | 332 | 343 | 330 | 340 | +9 | +2.7% | 3,909,000 |
| 2013/08/23 | 330 | 337 | 327 | 331 | +7 | +2.2% | 1,686,000 |
| 2013/08/22 | 331 | 332 | 322 | 324 | -10 | -3% | 1,683,000 |
| 2013/08/21 | 326 | 337 | 324 | 334 | +7 | +2.1% | 2,862,000 |
| 2013/08/20 | 333 | 340 | 326 | 327 | -5 | -1.5% | 2,109,000 |
| 2013/08/19 | 324 | 333 | 322 | 332 | +9 | +2.8% | 1,335,000 |
| 2013/08/16 | 320 | 329 | 317 | 323 | -1 | -0.3% | 1,118,000 |
| 2013/08/15 | 327 | 333 | 324 | 324 | -7 | -2.1% | 1,008,000 |
| 2013/08/14 | 330 | 333 | 324 | 331 | +2 | +0.6% | 1,315,000 |
| 2013/08/13 | 320 | 329 | 316 | 329 | +11 | +3.5% | 1,422,000 |
| 2013/08/12 | 314 | 324 | 311 | 318 | -2 | -0.6% | 1,492,000 |
| 2013/08/09 | 316 | 322 | 314 | 320 | +2 | +0.6% | 2,146,000 |
| 2013/08/08 | 332 | 338 | 315 | 318 | -23 | -6.7% | 3,398,000 |
| 2013/08/07 | 346 | 348 | 341 | 341 | -12 | -3.4% | 1,420,000 |
| 2013/08/06 | 350 | 354 | 345 | 353 | +4 | +1.1% | 1,370,000 |
| 2013/08/05 | 355 | 355 | 345 | 349 | -6 | -1.7% | 1,723,000 |
| 2013/08/02 | 348 | 355 | 343 | 355 | +15 | +4.4% | 2,298,000 |
| 2013/08/01 | 337 | 340 | 329 | 340 | +2 | +0.6% | 1,890,000 |
| 2013/07/31 | 345 | 345 | 337 | 338 | -6 | -1.7% | 1,595,000 |
| 2013/07/30 | 333 | 346 | 332 | 344 | +7 | +2.1% | 2,422,000 |
| 2013/07/29 | 342 | 350 | 335 | 337 | -18 | -5.1% | 3,361,000 |
| 2013/07/26 | 356 | 360 | 352 | 355 | -9 | -2.5% | 3,287,000 |
| 2013/07/25 | 379 | 380 | 362 | 364 | -14 | -3.7% | 5,837,000 |
| 2013/07/24 | 376 | 382 | 373 | 378 | -4 | -1% | 9,087,000 |
| 2013/07/23 | 369 | 384 | 367 | 382 | +17 | +4.7% | 24,160,000 |
| 2013/07/22 | 363 | 365 | 356 | 365 | +8 | +2.2% | 4,608,000 |
| 2013/07/19 | 362 | 364 | 346 | 357 | -5 | -1.4% | 5,116,000 |
| 2013/07/18 | 362 | 365 | 356 | 362 | +3 | +0.8% | 5,420,000 |
| 2013/07/17 | 355 | 361 | 352 | 359 | +1 | +0.3% | 6,338,000 |
| 2013/07/16 | 349 | 359 | 347 | 358 | +14 | +4.1% | 10,911,000 |
| 2013/07/12 | 338 | 344 | 336 | 344 | +9 | +2.7% | 5,242,000 |
| 2013/07/11 | 327 | 339 | 325 | 335 | +2 | +0.6% | 3,866,000 |
| 2013/07/10 | 327 | 341 | 327 | 333 | +13 | +4.1% | 12,185,000 |
| 2013/07/09 | 321 | 322 | 314 | 320 | +3 | +0.9% | 2,099,000 |
| 2013/07/08 | 326 | 332 | 317 | 317 | -2 | -0.6% | 4,651,000 |
| 2013/07/05 | 317 | 322 | 314 | 319 | +4 | +1.3% | 5,897,000 |
| 2013/07/04 | 293 | 315 | 292 | 315 | +21 | +7.1% | 7,290,000 |
| 2013/07/03 | 295 | 297 | 291 | 294 | +1 | +0.3% | 1,900,000 |
| 2013/07/02 | 298 | 298 | 290 | 293 | ±0 | ±0% | 2,369,000 |
| 2013/07/01 | 289 | 294 | 285 | 293 | +8 | +2.8% | 1,991,000 |
| 2013/06/28 | 278 | 287 | 274 | 285 | +13 | +4.8% | 2,643,000 |
| 2013/06/27 | 264 | 272 | 258 | 272 | +8 | +3% | 2,571,000 |
| 2013/06/26 | 278 | 279 | 262 | 264 | -10 | -3.6% | 2,094,000 |
| 2013/06/25 | 280 | 282 | 271 | 274 | -8 | -2.8% | 2,027,000 |
| 2013/06/24 | 291 | 294 | 280 | 282 | -7 | -2.4% | 1,933,000 |
| 2013/06/21 | 281 | 290 | 277 | 289 | -3 | -1% | 2,224,000 |
2851～
2900
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
