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 |
|---|---|---|---|---|---|---|---|
| 2004/03/11 | 1,590 | 1,639 | 1,586 | 1,616 | -4 | -0.2% | 25,700 |
| 2004/03/10 | 1,586 | 1,639 | 1,586 | 1,620 | +35 | +2.2% | 16,800 |
| 2004/03/09 | 1,577 | 1,585 | 1,563 | 1,585 | +8 | +0.5% | 12,800 |
| 2004/03/08 | 1,545 | 1,645 | 1,545 | 1,577 | +51 | +3.3% | 42,500 |
| 2004/03/05 | 1,529 | 1,542 | 1,515 | 1,526 | +45 | +3% | 54,500 |
| 2004/03/04 | 1,470 | 1,519 | 1,465 | 1,481 | +2 | +0.1% | 72,500 |
| 2004/03/03 | 1,426 | 1,480 | 1,425 | 1,479 | +63 | +4.4% | 55,400 |
| 2004/03/02 | 1,429 | 1,429 | 1,410 | 1,416 | -13 | -0.9% | 67,600 |
| 2004/03/01 | 1,396 | 1,437 | 1,396 | 1,429 | -7 | -0.5% | 113,800 |
| 2004/02/27 | 1,430 | 1,474 | 1,420 | 1,436 | +3 | +0.2% | 185,900 |
| 2004/02/26 | 1,420 | 1,450 | 1,420 | 1,433 | +13 | +0.9% | 56,400 |
| 2004/02/25 | 1,420 | 1,420 | 1,402 | 1,420 | -17 | -1.2% | 32,100 |
| 2004/02/24 | 1,456 | 1,460 | 1,419 | 1,437 | -23 | -1.6% | 99,600 |
| 2004/02/23 | 1,469 | 1,489 | 1,451 | 1,460 | +171 | +13.3% | 239,800 |
| 2004/02/20 | 1,288 | 1,289 | 1,281 | 1,289 | +1 | +0.1% | 1,300 |
| 2004/02/19 | 1,282 | 1,288 | 1,280 | 1,288 | +7 | +0.5% | 7,600 |
| 2004/02/18 | 1,289 | 1,290 | 1,280 | 1,281 | -8 | -0.6% | 3,300 |
| 2004/02/17 | 1,289 | 1,289 | 1,276 | 1,289 | -2 | -0.2% | 5,300 |
| 2004/02/16 | 1,294 | 1,294 | 1,290 | 1,291 | +10 | +0.8% | 1,400 |
| 2004/02/13 | 1,291 | 1,291 | 1,281 | 1,281 | -9 | -0.7% | 2,000 |
| 2004/02/12 | 1,289 | 1,291 | 1,285 | 1,290 | +1 | +0.1% | 4,500 |
| 2004/02/10 | 1,295 | 1,295 | 1,275 | 1,289 | -6 | -0.5% | 2,900 |
| 2004/02/09 | 1,289 | 1,295 | 1,280 | 1,295 | +5 | +0.4% | 3,700 |
| 2004/02/06 | 1,280 | 1,290 | 1,276 | 1,290 | +10 | +0.8% | 2,500 |
| 2004/02/05 | 1,285 | 1,287 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2004/02/04 | 1,280 | 1,290 | 1,275 | 1,280 | ±0 | ±0% | 1,700 |
| 2004/02/03 | 1,275 | 1,280 | 1,275 | 1,280 | -17 | -1.3% | 1,700 |
| 2004/02/02 | 1,296 | 1,297 | 1,295 | 1,297 | -1 | -0.1% | 1,900 |
| 2004/01/30 | 1,290 | 1,298 | 1,290 | 1,298 | -1 | -0.1% | 3,100 |
| 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 |
5201～
5250
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
