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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 1,543 | 1,543 | 1,520 | 1,532 | -8 | -0.5% | 3,200 |
| 2004/08/04 | 1,544 | 1,544 | 1,521 | 1,540 | -8 | -0.5% | 3,200 |
| 2004/08/03 | 1,548 | 1,548 | 1,532 | 1,548 | +15 | +1% | 1,900 |
| 2004/08/02 | 1,550 | 1,550 | 1,530 | 1,533 | -11 | -0.7% | 500 |
| 2004/07/30 | 1,542 | 1,544 | 1,534 | 1,544 | +14 | +0.9% | 1,500 |
| 2004/07/29 | 1,525 | 1,542 | 1,525 | 1,530 | -14 | -0.9% | 1,900 |
| 2004/07/28 | 1,511 | 1,547 | 1,511 | 1,544 | +33 | +2.2% | 900 |
| 2004/07/27 | 1,550 | 1,562 | 1,510 | 1,511 | -15 | -1% | 3,800 |
| 2004/07/26 | 1,565 | 1,565 | 1,521 | 1,526 | -24 | -1.5% | 6,100 |
| 2004/07/23 | 1,550 | 1,550 | 1,543 | 1,550 | +12 | +0.8% | 2,800 |
| 2004/07/22 | 1,535 | 1,550 | 1,535 | 1,538 | -12 | -0.8% | 1,800 |
| 2004/07/21 | 1,570 | 1,570 | 1,540 | 1,550 | -16 | -1% | 3,600 |
| 2004/07/20 | 1,551 | 1,579 | 1,551 | 1,566 | +16 | +1% | 10,600 |
| 2004/07/16 | 1,550 | 1,550 | 1,535 | 1,550 | ±0 | ±0% | 2,200 |
| 2004/07/15 | 1,560 | 1,564 | 1,541 | 1,550 | +15 | +1% | 7,900 |
| 2004/07/14 | 1,536 | 1,544 | 1,535 | 1,535 | -1 | -0.1% | 5,700 |
| 2004/07/13 | 1,531 | 1,538 | 1,531 | 1,536 | +6 | +0.4% | 5,000 |
| 2004/07/12 | 1,525 | 1,530 | 1,520 | 1,530 | -2 | -0.1% | 3,900 |
| 2004/07/09 | 1,529 | 1,532 | 1,521 | 1,532 | ±0 | ±0% | 3,400 |
| 2004/07/08 | 1,545 | 1,545 | 1,530 | 1,532 | -7 | -0.5% | 2,800 |
| 2004/07/07 | 1,540 | 1,541 | 1,539 | 1,539 | -18 | -1.2% | 2,800 |
| 2004/07/06 | 1,562 | 1,564 | 1,552 | 1,557 | -4 | -0.3% | 4,600 |
| 2004/07/05 | 1,570 | 1,570 | 1,551 | 1,561 | -2 | -0.1% | 6,100 |
| 2004/07/02 | 1,570 | 1,570 | 1,561 | 1,563 | -12 | -0.8% | 2,300 |
| 2004/07/01 | 1,575 | 1,575 | 1,568 | 1,575 | ±0 | ±0% | 2,600 |
| 2004/06/30 | 1,585 | 1,585 | 1,567 | 1,575 | -8 | -0.5% | 4,700 |
| 2004/06/29 | 1,583 | 1,584 | 1,566 | 1,583 | +7 | +0.4% | 3,700 |
| 2004/06/28 | 1,580 | 1,580 | 1,564 | 1,576 | +16 | +1% | 5,600 |
| 2004/06/25 | 1,530 | 1,560 | 1,530 | 1,560 | +20 | +1.3% | 2,600 |
| 2004/06/24 | 1,550 | 1,550 | 1,540 | 1,540 | -9 | -0.6% | 3,900 |
| 2004/06/23 | 1,549 | 1,549 | 1,526 | 1,549 | ±0 | ±0% | 5,000 |
| 2004/06/22 | 1,531 | 1,549 | 1,531 | 1,549 | -3 | -0.2% | 1,600 |
| 2004/06/21 | 1,528 | 1,573 | 1,524 | 1,552 | +23 | +1.5% | 4,400 |
| 2004/06/18 | 1,520 | 1,550 | 1,520 | 1,529 | -10 | -0.6% | 5,000 |
| 2004/06/17 | 1,565 | 1,565 | 1,538 | 1,539 | -19 | -1.2% | 1,600 |
| 2004/06/16 | 1,531 | 1,565 | 1,531 | 1,558 | +27 | +1.8% | 6,400 |
| 2004/06/15 | 1,570 | 1,570 | 1,531 | 1,531 | -29 | -1.9% | 3,200 |
| 2004/06/14 | 1,568 | 1,585 | 1,560 | 1,560 | -9 | -0.6% | 2,300 |
| 2004/06/11 | 1,572 | 1,572 | 1,563 | 1,569 | +24 | +1.6% | 15,400 |
| 2004/06/10 | 1,499 | 1,545 | 1,493 | 1,545 | +52 | +3.5% | 14,800 |
| 2004/06/09 | 1,500 | 1,500 | 1,491 | 1,493 | -3 | -0.2% | 1,900 |
| 2004/06/08 | 1,500 | 1,500 | 1,496 | 1,496 | +1 | +0.1% | 4,600 |
| 2004/06/07 | 1,500 | 1,500 | 1,490 | 1,495 | -20 | -1.3% | 10,200 |
| 2004/06/04 | 1,522 | 1,528 | 1,500 | 1,515 | -18 | -1.2% | 10,900 |
| 2004/06/03 | 1,570 | 1,570 | 1,533 | 1,533 | -32 | -2% | 5,600 |
| 2004/06/02 | 1,564 | 1,575 | 1,563 | 1,565 | +1 | +0.1% | 3,100 |
| 2004/06/01 | 1,565 | 1,565 | 1,542 | 1,564 | -15 | -0.9% | 2,200 |
| 2004/05/31 | 1,539 | 1,580 | 1,539 | 1,579 | -20 | -1.3% | 5,100 |
| 2004/05/28 | 1,571 | 1,600 | 1,570 | 1,599 | +39 | +2.5% | 2,500 |
| 2004/05/27 | 1,560 | 1,578 | 1,560 | 1,560 | -5 | -0.3% | 3,000 |
5101～
5150
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
