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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 236 | 247 | 235 | 246 | +11 | +4.7% | 10,428,000 |
| 2010/08/12 | 234 | 237 | 229 | 235 | -3 | -1.3% | 4,293,000 |
| 2010/08/11 | 233 | 242 | 232 | 238 | +6 | +2.6% | 11,233,000 |
| 2010/08/10 | 234 | 237 | 229 | 232 | -5 | -2.1% | 3,030,000 |
| 2010/08/09 | 227 | 237 | 226 | 237 | +3 | +1.3% | 4,289,000 |
| 2010/08/06 | 220 | 234 | 219 | 234 | +16 | +7.3% | 7,611,000 |
| 2010/08/05 | 222 | 223 | 216 | 218 | -2 | -0.9% | 1,746,000 |
| 2010/08/04 | 225 | 228 | 219 | 220 | -6 | -2.7% | 1,381,000 |
| 2010/08/03 | 226 | 227 | 221 | 226 | +3 | +1.3% | 1,175,000 |
| 2010/08/02 | 225 | 227 | 223 | 223 | -2 | -0.9% | 788,000 |
| 2010/07/30 | 229 | 235 | 223 | 225 | -4 | -1.7% | 2,341,000 |
| 2010/07/29 | 229 | 232 | 228 | 229 | -2 | -0.9% | 1,019,000 |
| 2010/07/28 | 231 | 232 | 228 | 231 | +2 | +0.9% | 2,384,000 |
| 2010/07/27 | 226 | 236 | 226 | 229 | +3 | +1.3% | 4,199,000 |
| 2010/07/26 | 225 | 227 | 222 | 226 | +6 | +2.7% | 1,568,000 |
| 2010/07/23 | 219 | 222 | 216 | 220 | +5 | +2.3% | 2,503,000 |
| 2010/07/22 | 219 | 223 | 214 | 215 | -6 | -2.7% | 3,186,000 |
| 2010/07/21 | 229 | 230 | 219 | 221 | +8 | +3.8% | 8,859,000 |
| 2010/07/20 | 214 | 215 | 211 | 213 | -2 | -0.9% | 934,000 |
| 2010/07/16 | 217 | 218 | 212 | 215 | -4 | -1.8% | 1,082,000 |
| 2010/07/15 | 223 | 224 | 219 | 219 | -8 | -3.5% | 1,531,000 |
| 2010/07/14 | 226 | 229 | 224 | 227 | +7 | +3.2% | 1,502,000 |
| 2010/07/13 | 227 | 229 | 220 | 220 | -8 | -3.5% | 1,973,000 |
| 2010/07/12 | 225 | 232 | 225 | 228 | +1 | +0.4% | 1,289,000 |
| 2010/07/09 | 221 | 230 | 221 | 227 | +6 | +2.7% | 2,309,000 |
| 2010/07/08 | 224 | 225 | 221 | 221 | +2 | +0.9% | 1,237,000 |
| 2010/07/07 | 223 | 223 | 217 | 219 | -7 | -3.1% | 2,297,000 |
| 2010/07/06 | 220 | 226 | 216 | 226 | +3 | +1.3% | 1,330,000 |
| 2010/07/05 | 219 | 225 | 219 | 223 | +6 | +2.8% | 1,160,000 |
| 2010/07/02 | 215 | 219 | 213 | 217 | +3 | +1.4% | 930,000 |
| 2010/07/01 | 217 | 218 | 210 | 214 | -5 | -2.3% | 1,433,000 |
| 2010/06/30 | 219 | 220 | 216 | 219 | -6 | -2.7% | 1,431,000 |
| 2010/06/29 | 231 | 234 | 224 | 225 | -7 | -3% | 1,489,000 |
| 2010/06/28 | 239 | 240 | 231 | 232 | -6 | -2.5% | 918,000 |
| 2010/06/25 | 241 | 244 | 237 | 238 | -10 | -4% | 1,751,000 |
| 2010/06/24 | 240 | 249 | 239 | 248 | +8 | +3.3% | 1,909,000 |
| 2010/06/23 | 245 | 245 | 238 | 240 | -10 | -4% | 1,584,000 |
| 2010/06/22 | 251 | 253 | 248 | 250 | -2 | -0.8% | 2,643,000 |
| 2010/06/21 | 240 | 253 | 239 | 252 | +16 | +6.8% | 5,083,000 |
| 2010/06/18 | 234 | 238 | 233 | 236 | ±0 | ±0% | 762,000 |
| 2010/06/17 | 238 | 243 | 235 | 236 | -4 | -1.7% | 1,094,000 |
| 2010/06/16 | 239 | 241 | 238 | 240 | +4 | +1.7% | 1,719,000 |
| 2010/06/15 | 235 | 237 | 234 | 236 | -1 | -0.4% | 968,000 |
| 2010/06/14 | 234 | 238 | 232 | 237 | +9 | +3.9% | 1,722,000 |
| 2010/06/11 | 228 | 230 | 226 | 228 | +6 | +2.7% | 1,352,000 |
| 2010/06/10 | 223 | 224 | 219 | 222 | +1 | +0.5% | 829,000 |
| 2010/06/09 | 223 | 225 | 219 | 221 | -4 | -1.8% | 1,647,000 |
| 2010/06/08 | 223 | 230 | 222 | 225 | ±0 | ±0% | 1,584,000 |
| 2010/06/07 | 229 | 230 | 225 | 225 | -12 | -5.1% | 1,828,000 |
| 2010/06/04 | 235 | 243 | 235 | 237 | ±0 | ±0% | 2,615,000 |
3601～
3650
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
