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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 173 | 173 | 168 | 168 | -5 | -2.9% | 979,000 |
| 2011/08/19 | 176 | 178 | 173 | 173 | -8 | -4.4% | 1,351,000 |
| 2011/08/18 | 178 | 186 | 178 | 181 | +6 | +3.4% | 3,641,000 |
| 2011/08/17 | 175 | 177 | 174 | 175 | -1 | -0.6% | 668,000 |
| 2011/08/16 | 177 | 178 | 174 | 176 | +1 | +0.6% | 614,000 |
| 2011/08/15 | 175 | 179 | 174 | 175 | +3 | +1.7% | 612,000 |
| 2011/08/12 | 177 | 179 | 171 | 172 | -3 | -1.7% | 770,000 |
| 2011/08/11 | 174 | 178 | 173 | 175 | -2 | -1.1% | 658,000 |
| 2011/08/10 | 180 | 182 | 177 | 177 | +1 | +0.6% | 645,000 |
| 2011/08/09 | 169 | 177 | 165 | 176 | -2 | -1.1% | 1,938,000 |
| 2011/08/08 | 183 | 186 | 177 | 178 | -10 | -5.3% | 1,253,000 |
| 2011/08/05 | 187 | 188 | 184 | 188 | -5 | -2.6% | 1,138,000 |
| 2011/08/04 | 194 | 197 | 192 | 193 | -1 | -0.5% | 685,000 |
| 2011/08/03 | 197 | 198 | 193 | 194 | -6 | -3% | 1,106,000 |
| 2011/08/02 | 203 | 203 | 200 | 200 | -4 | -2% | 524,000 |
| 2011/08/01 | 202 | 207 | 200 | 204 | +4 | +2% | 1,009,000 |
| 2011/07/29 | 202 | 203 | 200 | 200 | -1 | -0.5% | 531,000 |
| 2011/07/28 | 203 | 205 | 201 | 201 | -6 | -2.9% | 1,395,000 |
| 2011/07/27 | 210 | 210 | 204 | 207 | -3 | -1.4% | 1,653,000 |
| 2011/07/26 | 211 | 212 | 208 | 210 | +1 | +0.5% | 1,020,000 |
| 2011/07/25 | 212 | 215 | 208 | 209 | -3 | -1.4% | 2,125,000 |
| 2011/07/22 | 216 | 216 | 211 | 212 | -2 | -0.9% | 2,391,000 |
| 2011/07/21 | 211 | 215 | 210 | 214 | +4 | +1.9% | 5,046,000 |
| 2011/07/20 | 200 | 212 | 200 | 210 | +11 | +5.5% | 5,643,000 |
| 2011/07/19 | 197 | 200 | 197 | 199 | -1 | -0.5% | 433,000 |
| 2011/07/15 | 201 | 201 | 198 | 200 | +1 | +0.5% | 807,000 |
| 2011/07/14 | 202 | 203 | 199 | 199 | -2 | -1% | 783,000 |
| 2011/07/13 | 200 | 202 | 199 | 201 | -1 | -0.5% | 958,000 |
| 2011/07/12 | 202 | 204 | 201 | 202 | -4 | -1.9% | 789,000 |
| 2011/07/11 | 204 | 206 | 204 | 206 | ±0 | ±0% | 702,000 |
| 2011/07/08 | 207 | 207 | 204 | 206 | -1 | -0.5% | 821,000 |
| 2011/07/07 | 208 | 209 | 204 | 207 | -2 | -1% | 1,611,000 |
| 2011/07/06 | 210 | 211 | 208 | 209 | -2 | -0.9% | 1,244,000 |
| 2011/07/05 | 210 | 212 | 207 | 211 | +4 | +1.9% | 2,445,000 |
| 2011/07/04 | 207 | 209 | 205 | 207 | +2 | +1% | 1,350,000 |
| 2011/07/01 | 206 | 208 | 203 | 205 | ±0 | ±0% | 1,383,000 |
| 2011/06/30 | 200 | 205 | 197 | 205 | +5 | +2.5% | 2,099,000 |
| 2011/06/29 | 200 | 200 | 198 | 200 | +1 | +0.5% | 634,000 |
| 2011/06/28 | 199 | 201 | 198 | 199 | +1 | +0.5% | 1,834,000 |
| 2011/06/27 | 198 | 199 | 193 | 198 | +2 | +1% | 1,173,000 |
| 2011/06/24 | 196 | 197 | 195 | 196 | -1 | -0.5% | 915,000 |
| 2011/06/23 | 195 | 199 | 195 | 197 | ±0 | ±0% | 1,555,000 |
| 2011/06/22 | 191 | 198 | 191 | 197 | +7 | +3.7% | 2,931,000 |
| 2011/06/21 | 183 | 191 | 182 | 190 | +8 | +4.4% | 3,242,000 |
| 2011/06/20 | 175 | 185 | 175 | 182 | +4 | +2.2% | 1,194,000 |
| 2011/06/17 | 179 | 181 | 175 | 178 | ±0 | ±0% | 937,000 |
| 2011/06/16 | 178 | 182 | 177 | 178 | -1 | -0.6% | 1,201,000 |
| 2011/06/15 | 178 | 180 | 177 | 179 | +1 | +0.6% | 751,000 |
| 2011/06/14 | 172 | 179 | 172 | 178 | +5 | +2.9% | 1,132,000 |
| 2011/06/13 | 172 | 174 | 171 | 173 | +1 | +0.6% | 765,000 |
3351～
3400
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
