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 |
|---|---|---|---|---|---|---|---|
| 2003/11/11 | 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 |
| 2003/10/10 | 1,220 | 1,235 | 1,220 | 1,235 | +13 | +1.1% | 8,300 |
| 2003/10/09 | 1,220 | 1,222 | 1,212 | 1,222 | +2 | +0.2% | 2,600 |
| 2003/10/08 | 1,226 | 1,233 | 1,220 | 1,220 | -12 | -1% | 5,300 |
| 2003/10/07 | 1,234 | 1,234 | 1,221 | 1,232 | +12 | +1% | 2,100 |
| 2003/10/06 | 1,235 | 1,235 | 1,220 | 1,220 | +5 | +0.4% | 6,100 |
| 2003/10/03 | 1,210 | 1,215 | 1,210 | 1,215 | +4 | +0.3% | 4,800 |
| 2003/10/02 | 1,210 | 1,218 | 1,210 | 1,211 | ±0 | ±0% | 9,000 |
| 2003/10/01 | 1,215 | 1,220 | 1,210 | 1,211 | -4 | -0.3% | 4,400 |
| 2003/09/30 | 1,212 | 1,219 | 1,210 | 1,215 | ±0 | ±0% | 3,900 |
| 2003/09/29 | 1,211 | 1,228 | 1,211 | 1,215 | +5 | +0.4% | 500 |
| 2003/09/26 | 1,230 | 1,230 | 1,210 | 1,210 | -5 | -0.4% | 7,100 |
| 2003/09/25 | 1,208 | 1,220 | 1,207 | 1,215 | -15 | -1.2% | 5,200 |
| 2003/09/24 | 1,208 | 1,238 | 1,208 | 1,230 | -18 | -1.4% | 15,400 |
| 2003/09/22 | 1,249 | 1,249 | 1,240 | 1,248 | +7 | +0.6% | 9,400 |
| 2003/09/19 | 1,230 | 1,245 | 1,230 | 1,241 | +11 | +0.9% | 6,100 |
| 2003/09/18 | 1,243 | 1,243 | 1,225 | 1,230 | -5 | -0.4% | 5,700 |
| 2003/09/17 | 1,239 | 1,240 | 1,235 | 1,235 | -3 | -0.2% | 7,100 |
| 2003/09/16 | 1,224 | 1,239 | 1,222 | 1,238 | +23 | +1.9% | 9,300 |
| 2003/09/12 | 1,215 | 1,215 | 1,213 | 1,215 | +5 | +0.4% | 2,300 |
| 2003/09/11 | 1,207 | 1,219 | 1,202 | 1,210 | +4 | +0.3% | 7,000 |
| 2003/09/10 | 1,200 | 1,206 | 1,200 | 1,206 | +3 | +0.2% | 5,300 |
| 2003/09/09 | 1,196 | 1,203 | 1,195 | 1,203 | +9 | +0.8% | 10,400 |
| 2003/09/08 | 1,194 | 1,194 | 1,190 | 1,194 | +4 | +0.3% | 3,000 |
| 2003/09/05 | 1,190 | 1,193 | 1,183 | 1,190 | +8 | +0.7% | 2,900 |
| 2003/09/04 | 1,189 | 1,190 | 1,182 | 1,182 | -8 | -0.7% | 2,800 |
| 2003/09/03 | 1,189 | 1,190 | 1,181 | 1,190 | +10 | +0.8% | 1,800 |
| 2003/09/02 | 1,191 | 1,194 | 1,180 | 1,180 | -10 | -0.8% | 7,700 |
| 2003/09/01 | 1,185 | 1,190 | 1,172 | 1,190 | +19 | +1.6% | 4,800 |
| 2003/08/29 | 1,171 | 1,177 | 1,171 | 1,171 | ±0 | ±0% | 3,000 |
| 2003/08/28 | 1,171 | 1,179 | 1,171 | 1,171 | -4 | -0.3% | 2,900 |
5251～
5300
件表示中 / 5925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 | 348,500円 | +6.7% | +4.7% | 3.44% | 12.54倍 | 1.77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 |
| 帝国電機 | 279,300円 | +1.6% | +4.6% | 3.44% | 13.97倍 | 1.37倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| アネスト岩田 | 111,000円 | +2.0% | -11.1% | 4.05% | 9.92倍 | 0.92倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 巴工業 | 422,500円 | +9.4% | +4.7% | 3.50% | 11.64倍 | 1.07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 |
| 新東工 | 80,900円 | +27.3% | -56.1% | 5.44% | 21.22倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
