荏原実業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,455 | 4,470 | 4,360 | 4,365 | -40 | -0.9% | 12,300 |
| 2024/11/20 | 4,450 | 4,485 | 4,405 | 4,405 | -85 | -1.9% | 14,000 |
| 2024/11/19 | 4,415 | 4,525 | 4,415 | 4,490 | +75 | +1.7% | 13,000 |
| 2024/11/18 | 4,465 | 4,525 | 4,415 | 4,415 | -105 | -2.3% | 10,700 |
| 2024/11/15 | 4,520 | 4,575 | 4,510 | 4,520 | ±0 | ±0% | 7,900 |
| 2024/11/14 | 4,585 | 4,655 | 4,520 | 4,520 | -80 | -1.7% | 11,000 |
| 2024/11/13 | 4,655 | 4,685 | 4,565 | 4,600 | -65 | -1.4% | 13,200 |
| 2024/11/12 | 4,680 | 4,740 | 4,620 | 4,665 | +35 | +0.8% | 11,400 |
| 2024/11/11 | 4,600 | 4,650 | 4,565 | 4,630 | +30 | +0.7% | 9,100 |
| 2024/11/08 | 4,560 | 4,660 | 4,555 | 4,600 | +40 | +0.9% | 13,700 |
| 2024/11/07 | 4,480 | 4,610 | 4,385 | 4,560 | +145 | +3.3% | 30,800 |
| 2024/11/06 | 4,350 | 4,455 | 4,325 | 4,415 | +60 | +1.4% | 24,700 |
| 2024/11/05 | 4,180 | 4,370 | 4,180 | 4,355 | +225 | +5.4% | 24,300 |
| 2024/11/01 | 4,045 | 4,165 | 4,045 | 4,130 | +15 | +0.4% | 12,600 |
| 2024/10/31 | 4,100 | 4,155 | 4,030 | 4,115 | +85 | +2.1% | 15,900 |
| 2024/10/30 | 4,025 | 4,095 | 4,010 | 4,030 | +5 | +0.1% | 33,000 |
| 2024/10/29 | 4,070 | 4,090 | 4,010 | 4,025 | -45 | -1.1% | 20,400 |
| 2024/10/28 | 4,060 | 4,135 | 4,040 | 4,070 | +80 | +2% | 18,700 |
| 2024/10/25 | 4,060 | 4,090 | 3,970 | 3,990 | -70 | -1.7% | 14,700 |
| 2024/10/24 | 4,045 | 4,085 | 4,025 | 4,060 | +15 | +0.4% | 16,500 |
| 2024/10/23 | 4,020 | 4,095 | 4,020 | 4,045 | -10 | -0.2% | 10,300 |
| 2024/10/22 | 4,080 | 4,095 | 3,990 | 4,055 | -5 | -0.1% | 9,400 |
| 2024/10/21 | 4,135 | 4,135 | 4,030 | 4,060 | -70 | -1.7% | 8,200 |
| 2024/10/18 | 4,120 | 4,150 | 4,120 | 4,130 | -15 | -0.4% | 3,800 |
| 2024/10/17 | 4,205 | 4,205 | 4,125 | 4,145 | -20 | -0.5% | 8,400 |
| 2024/10/16 | 4,155 | 4,225 | 4,140 | 4,165 | -40 | -1% | 9,300 |
| 2024/10/15 | 4,180 | 4,230 | 4,175 | 4,205 | +45 | +1.1% | 8,600 |
| 2024/10/11 | 4,155 | 4,195 | 4,145 | 4,160 | +20 | +0.5% | 9,100 |
| 2024/10/10 | 4,140 | 4,155 | 4,095 | 4,140 | -15 | -0.4% | 7,400 |
| 2024/10/09 | 4,220 | 4,220 | 4,130 | 4,155 | -20 | -0.5% | 10,400 |
| 2024/10/08 | 4,195 | 4,260 | 4,165 | 4,175 | -30 | -0.7% | 8,100 |
| 2024/10/07 | 4,255 | 4,260 | 4,200 | 4,205 | +15 | +0.4% | 12,000 |
| 2024/10/04 | 4,150 | 4,250 | 4,150 | 4,190 | +80 | +1.9% | 14,700 |
| 2024/10/03 | 4,185 | 4,185 | 4,110 | 4,110 | +65 | +1.6% | 8,100 |
| 2024/10/02 | 4,115 | 4,155 | 4,000 | 4,045 | -140 | -3.3% | 17,100 |
| 2024/10/01 | 4,120 | 4,195 | 4,095 | 4,185 | +115 | +2.8% | 11,800 |
| 2024/09/30 | 4,130 | 4,190 | 4,005 | 4,070 | -115 | -2.7% | 19,300 |
| 2024/09/27 | 4,280 | 4,280 | 4,150 | 4,185 | -25 | -0.6% | 14,000 |
| 2024/09/26 | 4,140 | 4,210 | 4,125 | 4,210 | +110 | +2.7% | 17,900 |
| 2024/09/25 | 4,075 | 4,125 | 4,070 | 4,100 | +25 | +0.6% | 14,400 |
| 2024/09/24 | 4,165 | 4,165 | 4,040 | 4,075 | -80 | -1.9% | 13,100 |
| 2024/09/20 | 4,155 | 4,230 | 4,105 | 4,155 | +35 | +0.8% | 24,900 |
| 2024/09/19 | 4,020 | 4,135 | 3,970 | 4,120 | +125 | +3.1% | 25,800 |
| 2024/09/18 | 3,970 | 4,065 | 3,955 | 3,995 | +95 | +2.4% | 35,800 |
| 2024/09/17 | 3,875 | 3,915 | 3,805 | 3,900 | +80 | +2.1% | 18,400 |
| 2024/09/13 | 3,750 | 3,860 | 3,750 | 3,820 | +20 | +0.5% | 23,400 |
| 2024/09/12 | 3,755 | 3,830 | 3,705 | 3,800 | +110 | +3% | 21,600 |
| 2024/09/11 | 3,680 | 3,740 | 3,640 | 3,690 | +10 | +0.3% | 16,300 |
| 2024/09/10 | 3,670 | 3,710 | 3,640 | 3,680 | +10 | +0.3% | 11,800 |
| 2024/09/09 | 3,740 | 3,765 | 3,660 | 3,670 | -140 | -3.7% | 21,100 |
1～
50
件表示中 / 5825件
類似銘柄と比較する
現在ご覧いただいている「荏原実業」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 |
|---|---|---|---|---|---|---|---|---|
| 荏原実業 | 436,500円 | +4.7% | +0.9% | 2.18% | 16.57倍 | 2.26倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| ホソカワミクロ | 389,500円 | -2.9% | -25.3% | 3.08% | 11.29倍 | 0.94倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| イワキポンプ | 270,500円 | +6.8% | -6.4% | 2.14% | 14.27倍 | 1.65倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 日東工器 | 267,600円 | +4.3% | +12.0% | 1.79% | 22.56倍 | 0.86倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 平田機工 | 508,000円 | +20.7% | +16.6% | 2.36% | 11.23倍 | 0.79倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
市場注目の銘柄
チャート関連のコラム
