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 |
|---|---|---|---|---|---|---|---|
| 2003/07/30 | 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 |
| 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 |
5351～
5400
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
