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 |
|---|---|---|---|---|---|---|---|
| 2003/12/25 | 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 |
| 2003/11/12 | 1,270 | 1,273 | 1,270 | 1,270 | ±0 | ±0% | 4,700 |
| 2003/11/11 | 1,270 | 1,270 | 1,243 | 1,270 | -1 | -0.1% | 10,900 |
| 2003/11/10 | 1,270 | 1,271 | 1,270 | 1,271 | ±0 | ±0% | 1,200 |
| 2003/11/07 | 1,270 | 1,271 | 1,270 | 1,271 | -29 | -2.2% | 2,400 |
| 2003/11/06 | 1,300 | 1,300 | 1,270 | 1,300 | +5 | +0.4% | 3,300 |
| 2003/11/05 | 1,300 | 1,300 | 1,295 | 1,295 | +9 | +0.7% | 2,200 |
| 2003/11/04 | 1,300 | 1,300 | 1,281 | 1,286 | +7 | +0.5% | 1,400 |
| 2003/10/31 | 1,279 | 1,280 | 1,279 | 1,279 | -1 | -0.1% | 300 |
| 2003/10/30 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 3,300 |
| 2003/10/29 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 2,100 |
| 2003/10/28 | 1,310 | 1,311 | 1,300 | 1,300 | -10 | -0.8% | 4,900 |
| 2003/10/27 | 1,340 | 1,340 | 1,305 | 1,310 | +10 | +0.8% | 4,200 |
| 2003/10/24 | 1,290 | 1,303 | 1,282 | 1,300 | +10 | +0.8% | 13,200 |
| 2003/10/23 | 1,290 | 1,300 | 1,284 | 1,290 | -10 | -0.8% | 17,800 |
| 2003/10/22 | 1,300 | 1,304 | 1,295 | 1,300 | -5 | -0.4% | 14,100 |
| 2003/10/21 | 1,300 | 1,306 | 1,280 | 1,305 | +35 | +2.8% | 27,600 |
| 2003/10/20 | 1,260 | 1,270 | 1,258 | 1,270 | +10 | +0.8% | 4,300 |
| 2003/10/17 | 1,250 | 1,270 | 1,250 | 1,260 | ±0 | ±0% | 1,400 |
| 2003/10/16 | 1,260 | 1,270 | 1,260 | 1,260 | +10 | +0.8% | 8,200 |
| 2003/10/15 | 1,251 | 1,265 | 1,250 | 1,250 | +9 | +0.7% | 3,300 |
| 2003/10/14 | 1,265 | 1,265 | 1,241 | 1,241 | +6 | +0.5% | 7,000 |
5251～
5300
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
