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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,298 | 1,299 | 1,291 | 1,299 | ±0 | ±0% | 5,100 |
| 2004/01/28 | 1,298 | 1,299 | 1,290 | 1,299 | +1 | +0.1% | 4,400 |
| 2004/01/27 | 1,296 | 1,298 | 1,295 | 1,298 | +1 | +0.1% | 1,200 |
| 2004/01/26 | 1,295 | 1,297 | 1,291 | 1,297 | +4 | +0.3% | 8,000 |
| 2004/01/23 | 1,299 | 1,299 | 1,290 | 1,293 | -6 | -0.5% | 3,800 |
| 2004/01/22 | 1,290 | 1,299 | 1,290 | 1,299 | +9 | +0.7% | 900 |
| 2004/01/21 | 1,290 | 1,295 | 1,290 | 1,290 | ±0 | ±0% | 1,600 |
| 2004/01/20 | 1,298 | 1,298 | 1,290 | 1,290 | -5 | -0.4% | 2,500 |
| 2004/01/19 | 1,294 | 1,297 | 1,294 | 1,295 | ±0 | ±0% | 1,900 |
| 2004/01/16 | 1,294 | 1,295 | 1,275 | 1,295 | +5 | +0.4% | 3,500 |
| 2004/01/15 | 1,295 | 1,295 | 1,280 | 1,290 | +1 | +0.1% | 2,900 |
| 2004/01/14 | 1,286 | 1,289 | 1,280 | 1,289 | +4 | +0.3% | 2,100 |
| 2004/01/13 | 1,295 | 1,295 | 1,285 | 1,285 | +10 | +0.8% | 2,400 |
| 2004/01/09 | 1,259 | 1,275 | 1,257 | 1,275 | +20 | +1.6% | 5,800 |
| 2004/01/08 | 1,250 | 1,255 | 1,240 | 1,255 | +15 | +1.2% | 3,000 |
| 2004/01/07 | 1,251 | 1,253 | 1,232 | 1,240 | -10 | -0.8% | 2,900 |
| 2004/01/06 | 1,243 | 1,250 | 1,240 | 1,250 | +20 | +1.6% | 1,700 |
| 2004/01/05 | 1,216 | 1,250 | 1,216 | 1,230 | ±0 | ±0% | 2,900 |
| 2003/12/30 | 1,234 | 1,234 | 1,205 | 1,230 | -4 | -0.3% | 1,900 |
| 2003/12/29 | 1,220 | 1,234 | 1,202 | 1,234 | +14 | +1.1% | 2,300 |
| 2003/12/26 | 1,219 | 1,220 | 1,219 | 1,220 | +2 | +0.2% | 4,900 |
| 2003/12/25 | 1,214 | 1,218 | 1,213 | 1,218 | +15 | +1.2% | 4,700 |
| 2003/12/24 | 1,201 | 1,220 | 1,201 | 1,203 | -25 | -2% | 2,700 |
| 2003/12/22 | 1,211 | 1,229 | 1,200 | 1,228 | +18 | +1.5% | 2,100 |
| 2003/12/19 | 1,204 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 2,700 |
| 2003/12/18 | 1,240 | 1,241 | 1,200 | 1,200 | -50 | -4% | 4,600 |
| 2003/12/17 | 1,200 | 1,255 | 1,191 | 1,250 | +38 | +3.1% | 11,100 |
| 2003/12/16 | 1,208 | 1,212 | 1,201 | 1,212 | ±0 | ±0% | 2,100 |
| 2003/12/15 | 1,230 | 1,230 | 1,212 | 1,212 | -17 | -1.4% | 1,300 |
| 2003/12/12 | 1,224 | 1,229 | 1,224 | 1,229 | -1 | -0.1% | 800 |
| 2003/12/11 | 1,230 | 1,230 | 1,225 | 1,230 | +20 | +1.7% | 6,000 |
| 2003/12/10 | 1,201 | 1,210 | 1,190 | 1,210 | +10 | +0.8% | 1,500 |
| 2003/12/09 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,700 |
| 2003/12/08 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 900 |
| 2003/12/05 | 1,200 | 1,215 | 1,200 | 1,200 | +5 | +0.4% | 1,200 |
| 2003/12/04 | 1,195 | 1,195 | 1,193 | 1,195 | ±0 | ±0% | 1,200 |
| 2003/12/03 | 1,196 | 1,205 | 1,190 | 1,195 | -20 | -1.6% | 6,800 |
| 2003/12/02 | 1,220 | 1,220 | 1,201 | 1,215 | -5 | -0.4% | 1,600 |
| 2003/12/01 | 1,212 | 1,230 | 1,212 | 1,220 | -10 | -0.8% | 300 |
| 2003/11/28 | 1,230 | 1,230 | 1,230 | 1,230 | +15 | +1.2% | 300 |
| 2003/11/27 | 1,220 | 1,220 | 1,210 | 1,215 | -25 | -2% | 1,700 |
| 2003/11/26 | 1,240 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 4,400 |
| 2003/11/25 | 1,210 | 1,220 | 1,206 | 1,220 | +28 | +2.3% | 800 |
| 2003/11/21 | 1,200 | 1,200 | 1,190 | 1,192 | -28 | -2.3% | 1,000 |
| 2003/11/20 | 1,210 | 1,220 | 1,201 | 1,220 | -5 | -0.4% | 1,700 |
| 2003/11/19 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 1,000 |
| 2003/11/18 | 1,230 | 1,240 | 1,225 | 1,225 | -45 | -3.5% | 4,300 |
| 2003/11/17 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 800 |
| 2003/11/14 | 1,270 | 1,275 | 1,270 | 1,270 | ±0 | ±0% | 6,200 |
| 2003/11/13 | 1,270 | 1,273 | 1,270 | 1,270 | ±0 | ±0% | 1,700 |
5101～
5150
件表示中 / 5826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 | 439,000円 | +4.7% | +0.9% | 2.16% | 16.67倍 | 2.27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 |
| 小 森 | 112,300円 | +8.7% | 0.0% | 4.45% | 9.77倍 | 0.54倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| ホソカワミクロ | 394,500円 | -2.9% | -25.3% | 3.04% | 11.44倍 | 0.95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 |
| 日東工器 | 268,800円 | +4.3% | +12.0% | 1.79% | 22.66倍 | 0.87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 | 515,000円 | +20.7% | +16.6% | 2.33% | 11.38倍 | 0.80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
