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 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 1,175 | 1,178 | 1,173 | 1,175 | -1 | -0.1% | 2,400 |
| 2003/08/26 | 1,180 | 1,180 | 1,170 | 1,176 | -3 | -0.3% | 9,300 |
| 2003/08/25 | 1,180 | 1,182 | 1,178 | 1,179 | +1 | +0.1% | 7,700 |
| 2003/08/22 | 1,179 | 1,179 | 1,167 | 1,178 | +8 | +0.7% | 11,500 |
| 2003/08/21 | 1,179 | 1,179 | 1,170 | 1,170 | -38 | -3.1% | 22,300 |
| 2003/08/20 | 1,212 | 1,219 | 1,206 | 1,208 | +6 | +0.5% | 9,900 |
| 2003/08/19 | 1,201 | 1,209 | 1,201 | 1,202 | -10 | -0.8% | 4,600 |
| 2003/08/18 | 1,213 | 1,213 | 1,188 | 1,212 | +27 | +2.3% | 3,900 |
| 2003/08/15 | 1,197 | 1,199 | 1,182 | 1,185 | +8 | +0.7% | 3,400 |
| 2003/08/14 | 1,175 | 1,177 | 1,172 | 1,177 | -9 | -0.8% | 9,100 |
| 2003/08/13 | 1,194 | 1,195 | 1,186 | 1,186 | +22 | +1.9% | 2,600 |
| 2003/08/12 | 1,195 | 1,195 | 1,164 | 1,164 | -26 | -2.2% | 3,400 |
| 2003/08/11 | 1,200 | 1,200 | 1,190 | 1,190 | -4 | -0.3% | 4,100 |
| 2003/08/08 | 1,191 | 1,200 | 1,191 | 1,194 | -5 | -0.4% | 3,800 |
| 2003/08/07 | 1,200 | 1,200 | 1,199 | 1,199 | +10 | +0.8% | 300 |
| 2003/08/06 | 1,186 | 1,200 | 1,186 | 1,189 | -11 | -0.9% | 2,100 |
| 2003/08/05 | 1,209 | 1,209 | 1,187 | 1,200 | -10 | -0.8% | 3,000 |
| 2003/08/04 | 1,220 | 1,220 | 1,210 | 1,210 | -10 | -0.8% | 1,300 |
| 2003/08/01 | 1,200 | 1,220 | 1,200 | 1,220 | -5 | -0.4% | 1,200 |
| 2003/07/31 | 1,215 | 1,225 | 1,210 | 1,225 | +5 | +0.4% | 4,200 |
| 2003/07/30 | 1,200 | 1,220 | 1,200 | 1,220 | +21 | +1.8% | 2,900 |
| 2003/07/29 | 1,201 | 1,205 | 1,195 | 1,199 | -1 | -0.1% | 4,500 |
| 2003/07/28 | 1,205 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 6,300 |
| 2003/07/25 | 1,191 | 1,200 | 1,191 | 1,200 | +3 | +0.3% | 2,000 |
| 2003/07/24 | 1,200 | 1,200 | 1,185 | 1,197 | +14 | +1.2% | 2,400 |
| 2003/07/23 | 1,190 | 1,202 | 1,181 | 1,183 | -17 | -1.4% | 4,400 |
| 2003/07/22 | 1,200 | 1,200 | 1,180 | 1,200 | +25 | +2.1% | 2,000 |
| 2003/07/18 | 1,200 | 1,200 | 1,175 | 1,175 | -5 | -0.4% | 800 |
| 2003/07/17 | 1,205 | 1,205 | 1,175 | 1,180 | -25 | -2.1% | 4,700 |
| 2003/07/16 | 1,206 | 1,206 | 1,202 | 1,205 | +5 | +0.4% | 5,100 |
| 2003/07/15 | 1,206 | 1,206 | 1,164 | 1,200 | -5 | -0.4% | 11,300 |
| 2003/07/14 | 1,200 | 1,205 | 1,191 | 1,205 | +5 | +0.4% | 6,800 |
| 2003/07/11 | 1,200 | 1,200 | 1,191 | 1,200 | ±0 | ±0% | 6,100 |
| 2003/07/10 | 1,199 | 1,200 | 1,190 | 1,200 | +11 | +0.9% | 4,200 |
| 2003/07/09 | 1,190 | 1,190 | 1,180 | 1,189 | +11 | +0.9% | 7,200 |
| 2003/07/08 | 1,187 | 1,189 | 1,175 | 1,178 | -12 | -1% | 5,300 |
| 2003/07/07 | 1,180 | 1,190 | 1,164 | 1,190 | +10 | +0.8% | 6,300 |
| 2003/07/04 | 1,191 | 1,191 | 1,180 | 1,180 | -10 | -0.8% | 3,900 |
| 2003/07/03 | 1,200 | 1,208 | 1,190 | 1,190 | -15 | -1.2% | 17,600 |
| 2003/07/02 | 1,201 | 1,215 | 1,190 | 1,205 | -25 | -2% | 27,000 |
| 2003/07/01 | 1,250 | 1,250 | 1,200 | 1,230 | -15 | -1.2% | 13,800 |
| 2003/06/30 | 1,250 | 1,250 | 1,235 | 1,245 | +20 | +1.6% | 1,800 |
| 2003/06/27 | 1,250 | 1,250 | 1,225 | 1,225 | -10 | -0.8% | 2,800 |
| 2003/06/26 | 1,243 | 1,250 | 1,235 | 1,235 | +12 | +1% | 5,500 |
| 2003/06/25 | 1,221 | 1,223 | 1,221 | 1,223 | +3 | +0.2% | 2,600 |
| 2003/06/24 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 8,500 |
| 2003/06/23 | 1,216 | 1,235 | 1,216 | 1,230 | +15 | +1.2% | 3,800 |
| 2003/06/20 | 1,209 | 1,215 | 1,205 | 1,215 | +5 | +0.4% | 21,700 |
| 2003/06/19 | 1,241 | 1,241 | 1,200 | 1,210 | -35 | -2.8% | 19,800 |
| 2003/06/18 | 1,245 | 1,245 | 1,230 | 1,245 | ±0 | ±0% | 12,000 |
5301～
5350
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 | 358,500円 | +6.7% | +4.7% | 3.35% | 12.90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 |
| 帝国電機 | 286,400円 | +1.6% | +4.6% | 3.35% | 14.33倍 | 1.42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 | 111,600円 | +2.0% | -11.1% | 4.03% | 9.98倍 | 0.94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 | 420,500円 | +9.4% | +4.7% | 3.52% | 11.59倍 | 1.06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 | 81,500円 | +27.3% | -56.1% | 5.40% | 21.38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
