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 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 1,730 | 1,735 | 1,727 | 1,731 | ±0 | ±0% | 19,900 |
| 2005/03/16 | 1,730 | 1,742 | 1,729 | 1,731 | +1 | +0.1% | 18,400 |
| 2005/03/15 | 1,730 | 1,735 | 1,725 | 1,730 | +9 | +0.5% | 20,400 |
| 2005/03/14 | 1,680 | 1,723 | 1,680 | 1,721 | +41 | +2.4% | 10,900 |
| 2005/03/11 | 1,660 | 1,680 | 1,658 | 1,680 | +10 | +0.6% | 19,500 |
| 2005/03/10 | 1,660 | 1,680 | 1,660 | 1,670 | -20 | -1.2% | 12,500 |
| 2005/03/09 | 1,691 | 1,696 | 1,680 | 1,690 | -11 | -0.6% | 9,200 |
| 2005/03/08 | 1,748 | 1,748 | 1,701 | 1,701 | -47 | -2.7% | 9,400 |
| 2005/03/07 | 1,710 | 1,750 | 1,710 | 1,748 | +42 | +2.5% | 20,100 |
| 2005/03/04 | 1,690 | 1,717 | 1,690 | 1,706 | +21 | +1.2% | 22,300 |
| 2005/03/03 | 1,630 | 1,700 | 1,630 | 1,685 | +55 | +3.4% | 15,100 |
| 2005/03/02 | 1,600 | 1,630 | 1,600 | 1,630 | +30 | +1.9% | 7,200 |
| 2005/03/01 | 1,592 | 1,600 | 1,590 | 1,600 | +8 | +0.5% | 5,900 |
| 2005/02/28 | 1,590 | 1,605 | 1,585 | 1,592 | +12 | +0.8% | 18,300 |
| 2005/02/25 | 1,580 | 1,583 | 1,575 | 1,580 | ±0 | ±0% | 6,100 |
| 2005/02/24 | 1,570 | 1,581 | 1,570 | 1,580 | +9 | +0.6% | 18,000 |
| 2005/02/23 | 1,561 | 1,580 | 1,559 | 1,571 | +11 | +0.7% | 18,000 |
| 2005/02/22 | 1,560 | 1,564 | 1,555 | 1,560 | ±0 | ±0% | 4,000 |
| 2005/02/21 | 1,565 | 1,567 | 1,558 | 1,560 | ±0 | ±0% | 5,500 |
| 2005/02/18 | 1,558 | 1,569 | 1,558 | 1,560 | +2 | +0.1% | 15,200 |
| 2005/02/17 | 1,540 | 1,560 | 1,538 | 1,558 | +18 | +1.2% | 9,400 |
| 2005/02/16 | 1,555 | 1,555 | 1,536 | 1,540 | -9 | -0.6% | 3,600 |
| 2005/02/15 | 1,548 | 1,556 | 1,547 | 1,549 | -9 | -0.6% | 8,400 |
| 2005/02/14 | 1,545 | 1,560 | 1,545 | 1,558 | +23 | +1.5% | 14,800 |
| 2005/02/10 | 1,520 | 1,536 | 1,514 | 1,535 | +15 | +1% | 15,400 |
| 2005/02/09 | 1,517 | 1,520 | 1,505 | 1,520 | +3 | +0.2% | 10,900 |
| 2005/02/08 | 1,507 | 1,519 | 1,503 | 1,517 | +10 | +0.7% | 9,200 |
| 2005/02/07 | 1,515 | 1,515 | 1,501 | 1,507 | -2 | -0.1% | 3,200 |
| 2005/02/04 | 1,510 | 1,510 | 1,500 | 1,509 | -1 | -0.1% | 5,000 |
| 2005/02/03 | 1,515 | 1,515 | 1,500 | 1,510 | +2 | +0.1% | 10,000 |
| 2005/02/02 | 1,478 | 1,510 | 1,470 | 1,508 | +30 | +2% | 16,400 |
| 2005/02/01 | 1,474 | 1,478 | 1,466 | 1,478 | +3 | +0.2% | 2,900 |
| 2005/01/31 | 1,468 | 1,480 | 1,463 | 1,475 | +7 | +0.5% | 4,600 |
| 2005/01/28 | 1,474 | 1,488 | 1,466 | 1,468 | -7 | -0.5% | 5,500 |
| 2005/01/27 | 1,490 | 1,490 | 1,473 | 1,475 | -20 | -1.3% | 4,500 |
| 2005/01/26 | 1,500 | 1,500 | 1,485 | 1,495 | ±0 | ±0% | 9,500 |
| 2005/01/25 | 1,500 | 1,500 | 1,486 | 1,495 | -5 | -0.3% | 5,500 |
| 2005/01/24 | 1,493 | 1,500 | 1,475 | 1,500 | +5 | +0.3% | 5,000 |
| 2005/01/21 | 1,500 | 1,500 | 1,493 | 1,495 | -7 | -0.5% | 5,500 |
| 2005/01/20 | 1,500 | 1,502 | 1,491 | 1,502 | -4 | -0.3% | 12,400 |
| 2005/01/19 | 1,475 | 1,506 | 1,475 | 1,506 | +31 | +2.1% | 12,700 |
| 2005/01/18 | 1,471 | 1,475 | 1,461 | 1,475 | +10 | +0.7% | 8,600 |
| 2005/01/17 | 1,461 | 1,470 | 1,460 | 1,465 | +4 | +0.3% | 7,300 |
| 2005/01/14 | 1,465 | 1,466 | 1,455 | 1,461 | -2 | -0.1% | 6,300 |
| 2005/01/13 | 1,461 | 1,465 | 1,460 | 1,463 | -3 | -0.2% | 2,300 |
| 2005/01/12 | 1,476 | 1,476 | 1,462 | 1,466 | -7 | -0.5% | 6,800 |
| 2005/01/11 | 1,464 | 1,473 | 1,463 | 1,473 | +13 | +0.9% | 8,500 |
| 2005/01/07 | 1,460 | 1,473 | 1,453 | 1,460 | -6 | -0.4% | 4,200 |
| 2005/01/06 | 1,451 | 1,472 | 1,451 | 1,466 | -9 | -0.6% | 11,100 |
| 2005/01/05 | 1,493 | 1,494 | 1,470 | 1,475 | -18 | -1.2% | 13,500 |
4951～
5000
件表示中 / 5955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 | 357,500円 | +6.7% | +4.7% | 3.36% | 12.88倍 | 1.81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 |
| 巴工業 | 151,100円 | +9.4% | +4.7% | 3.26% | 12.49倍 | 1.15倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 化工機 | 199,600円 | +42.7% | +33.3% | 4.01% | 8.50倍 | 1.19倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 新東工 | 83,000円 | +6.5% | +55.0% | 5.30% | 14.51倍 | 0.36倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| 技研製 | 145,200円 | -11.5% | -31.6% | 3.72% | 21.49倍 | 0.95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
