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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 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 |
| 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 |
3701～
3750
件表示中 / 3769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 | 193,100円 | +4.2% | +64.9% | 1.55% | 24.27倍 | 0.62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 |
| 木村工機 | 1,172,000円 | +5.4% | +2.5% | 1.19% | 15.97倍 | 3.55倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
| 日本ドライ | 619,000円 | +1.4% | +3.1% | 1.45% | 10.37倍 | 1.62倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 三精テクノ | 215,400円 | +13.2% | +0.1% | 2.79% | 12.22倍 | 0.87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 |
| 技研製 | 147,600円 | -11.5% | -31.6% | 3.66% | 30.98倍 | 0.96倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム
