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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 1,245 | 1,245 | 1,230 | 1,245 | ±0 | ±0% | 12,000 |
| 2003/06/17 | 1,252 | 1,280 | 1,245 | 1,245 | -5 | -0.4% | 25,900 |
| 2003/06/16 | 1,260 | 1,269 | 1,240 | 1,250 | +52 | +4.3% | 27,200 |
| 2003/06/13 | 1,161 | 1,198 | 1,161 | 1,198 | +18 | +1.5% | 7,800 |
| 2003/06/12 | 1,200 | 1,219 | 1,180 | 1,180 | -5 | -0.4% | 7,900 |
| 2003/06/11 | 1,229 | 1,229 | 1,184 | 1,185 | +13 | +1.1% | 13,900 |
| 2003/06/10 | 1,172 | 1,173 | 1,168 | 1,172 | +2 | +0.2% | 2,500 |
| 2003/06/09 | 1,155 | 1,171 | 1,155 | 1,170 | ±0 | ±0% | 10,200 |
| 2003/06/06 | 1,156 | 1,170 | 1,155 | 1,170 | +15 | +1.3% | 3,700 |
| 2003/06/05 | 1,156 | 1,156 | 1,154 | 1,155 | +2 | +0.2% | 5,400 |
| 2003/06/04 | 1,157 | 1,157 | 1,153 | 1,153 | -3 | -0.3% | 2,400 |
| 2003/06/03 | 1,162 | 1,175 | 1,156 | 1,156 | +1 | +0.1% | 3,800 |
| 2003/06/02 | 1,179 | 1,179 | 1,155 | 1,155 | -25 | -2.1% | 4,300 |
| 2003/05/30 | 1,169 | 1,180 | 1,159 | 1,180 | ±0 | ±0% | 4,500 |
| 2003/05/29 | 1,160 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 1,000 |
| 2003/05/28 | 1,152 | 1,160 | 1,152 | 1,160 | -2 | -0.2% | 3,000 |
| 2003/05/27 | 1,162 | 1,202 | 1,162 | 1,162 | -23 | -1.9% | 2,700 |
| 2003/05/26 | 1,212 | 1,212 | 1,160 | 1,185 | +13 | +1.1% | 7,200 |
| 2003/05/23 | 1,171 | 1,183 | 1,171 | 1,172 | -13 | -1.1% | 6,300 |
| 2003/05/22 | 1,200 | 1,200 | 1,180 | 1,185 | -25 | -2.1% | 2,800 |
| 2003/05/21 | 1,220 | 1,228 | 1,210 | 1,210 | -10 | -0.8% | 3,700 |
| 2003/05/20 | 1,240 | 1,240 | 1,220 | 1,220 | +45 | +3.8% | 3,400 |
| 2003/05/19 | 1,241 | 1,250 | 1,150 | 1,175 | -46 | -3.8% | 5,100 |
| 2003/05/16 | 1,250 | 1,250 | 1,221 | 1,221 | -29 | -2.3% | 6,400 |
| 2003/05/15 | 1,250 | 1,250 | 1,238 | 1,250 | +1 | +0.1% | 19,800 |
| 2003/05/14 | 1,250 | 1,250 | 1,175 | 1,249 | -1 | -0.1% | 25,700 |
| 2003/05/13 | 1,150 | 1,250 | 1,125 | 1,250 | +139 | +12.5% | 30,700 |
| 2003/05/12 | 1,111 | 1,135 | 1,111 | 1,111 | -4 | -0.4% | 8,400 |
| 2003/05/09 | 1,149 | 1,150 | 1,100 | 1,115 | -35 | -3% | 9,400 |
| 2003/05/08 | 1,130 | 1,150 | 1,125 | 1,150 | +20 | +1.8% | 13,700 |
| 2003/05/07 | 1,120 | 1,140 | 1,110 | 1,130 | -10 | -0.9% | 6,700 |
| 2003/05/06 | 1,141 | 1,170 | 1,140 | 1,140 | -25 | -2.1% | 7,100 |
| 2003/05/02 | 1,235 | 1,235 | 1,135 | 1,165 | -65 | -5.3% | 13,800 |
| 2003/05/01 | 1,250 | 1,250 | 1,210 | 1,230 | -55 | -4.3% | 13,600 |
| 2003/04/30 | 1,299 | 1,299 | 1,230 | 1,285 | +1 | +0.1% | 24,300 |
| 2003/04/28 | 1,270 | 1,300 | 1,260 | 1,284 | +74 | +6.1% | 29,600 |
| 2003/04/25 | 1,250 | 1,260 | 1,190 | 1,210 | -79 | -6.1% | 19,300 |
| 2003/04/24 | 1,258 | 1,296 | 1,188 | 1,289 | -9 | -0.7% | 53,700 |
| 2003/04/23 | 1,140 | 1,300 | 1,075 | 1,298 | +198 | +18% | 64,600 |
| 2003/04/22 | 1,099 | 1,130 | 1,095 | 1,100 | +6 | +0.5% | 10,300 |
| 2003/04/21 | 1,055 | 1,094 | 1,055 | 1,094 | +44 | +4.2% | 5,800 |
| 2003/04/18 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 6,800 |
| 2003/04/17 | 1,081 | 1,081 | 1,055 | 1,060 | -20 | -1.9% | 6,100 |
| 2003/04/16 | 1,099 | 1,100 | 1,051 | 1,080 | ±0 | ±0% | 10,000 |
| 2003/04/15 | 1,111 | 1,120 | 1,068 | 1,080 | ±0 | ±0% | 15,100 |
| 2003/04/14 | 1,270 | 1,270 | 1,073 | 1,080 | -170 | -13.6% | 59,900 |
| 2003/04/11 | 1,230 | 1,250 | 1,230 | 1,250 | +200 | +19% | 106,700 |
| 2003/04/10 | 1,050 | 1,050 | 1,050 | 1,050 | +100 | +10.5% | 8,100 |
| 2003/04/09 | 970 | 970 | 950 | 950 | ±0 | ±0% | 3,800 |
| 2003/04/08 | 950 | 960 | 950 | 950 | ±0 | ±0% | 21,400 |
5251～
5300
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
