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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 236 | 238 | 232 | 237 | +6 | +2.6% | 1,891,000 |
| 2010/06/02 | 233 | 240 | 229 | 231 | -4 | -1.7% | 1,955,000 |
| 2010/06/01 | 239 | 240 | 234 | 235 | -7 | -2.9% | 1,625,000 |
| 2010/05/31 | 238 | 245 | 237 | 242 | +3 | +1.3% | 2,264,000 |
| 2010/05/28 | 235 | 240 | 234 | 239 | +9 | +3.9% | 3,539,000 |
| 2010/05/27 | 218 | 234 | 217 | 230 | +11 | +5% | 4,987,000 |
| 2010/05/26 | 220 | 224 | 213 | 219 | +3 | +1.4% | 2,749,000 |
| 2010/05/25 | 220 | 225 | 215 | 216 | -6 | -2.7% | 3,106,000 |
| 2010/05/24 | 224 | 225 | 215 | 222 | -4 | -1.8% | 3,648,000 |
| 2010/05/21 | 225 | 227 | 221 | 226 | -7 | -3% | 3,001,000 |
| 2010/05/20 | 230 | 236 | 227 | 233 | +5 | +2.2% | 5,017,000 |
| 2010/05/19 | 223 | 232 | 219 | 228 | -1 | -0.4% | 3,981,000 |
| 2010/05/18 | 241 | 243 | 228 | 229 | -13 | -5.4% | 5,585,000 |
| 2010/05/17 | 256 | 258 | 238 | 242 | -22 | -8.3% | 6,481,000 |
| 2010/05/14 | 258 | 266 | 256 | 264 | +5 | +1.9% | 2,767,000 |
| 2010/05/13 | 259 | 264 | 257 | 259 | +5 | +2% | 2,456,000 |
| 2010/05/12 | 260 | 266 | 253 | 254 | -4 | -1.6% | 3,511,000 |
| 2010/05/11 | 281 | 281 | 256 | 258 | -15 | -5.5% | 4,485,000 |
| 2010/05/10 | 267 | 274 | 266 | 273 | +5 | +1.9% | 2,063,000 |
| 2010/05/07 | 263 | 272 | 260 | 268 | -12 | -4.3% | 3,939,000 |
| 2010/05/06 | 288 | 289 | 280 | 280 | -19 | -6.4% | 3,068,000 |
| 2010/04/30 | 301 | 302 | 298 | 299 | +3 | +1% | 1,159,000 |
| 2010/04/28 | 297 | 301 | 293 | 296 | -8 | -2.6% | 2,256,000 |
| 2010/04/27 | 305 | 307 | 303 | 304 | -3 | -1% | 1,741,000 |
| 2010/04/26 | 308 | 312 | 306 | 307 | +2 | +0.7% | 4,040,000 |
| 2010/04/23 | 297 | 308 | 296 | 305 | +9 | +3% | 5,881,000 |
| 2010/04/22 | 297 | 297 | 292 | 296 | -2 | -0.7% | 1,276,000 |
| 2010/04/21 | 296 | 300 | 295 | 298 | +6 | +2.1% | 2,183,000 |
| 2010/04/20 | 296 | 298 | 291 | 292 | -4 | -1.4% | 1,646,000 |
| 2010/04/19 | 295 | 299 | 294 | 296 | -7 | -2.3% | 1,768,000 |
| 2010/04/16 | 307 | 307 | 301 | 303 | -8 | -2.6% | 2,198,000 |
| 2010/04/15 | 308 | 316 | 306 | 311 | +4 | +1.3% | 4,777,000 |
| 2010/04/14 | 305 | 308 | 303 | 307 | +3 | +1% | 2,037,000 |
| 2010/04/13 | 309 | 310 | 302 | 304 | -7 | -2.3% | 2,404,000 |
| 2010/04/12 | 318 | 319 | 311 | 311 | -3 | -1% | 4,104,000 |
| 2010/04/09 | 315 | 318 | 308 | 314 | +1 | +0.3% | 7,216,000 |
| 2010/04/08 | 310 | 314 | 308 | 313 | -1 | -0.3% | 8,417,000 |
| 2010/04/07 | 296 | 314 | 295 | 314 | +19 | +6.4% | 15,962,000 |
| 2010/04/06 | 302 | 304 | 290 | 295 | -3 | -1% | 8,237,000 |
| 2010/04/05 | 281 | 298 | 280 | 298 | +20 | +7.2% | 14,118,000 |
| 2010/04/02 | 279 | 280 | 276 | 278 | ±0 | ±0% | 1,608,000 |
| 2010/04/01 | 278 | 280 | 277 | 278 | - | - | 1,785,000 |
3651～
3692
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
