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 |
|---|---|---|---|---|---|---|---|
| 2003/09/25 | 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 |
| 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 |
5351～
5400
件表示中 / 5994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 | 394,000円 | +6.7% | +4.7% | 3.05% | 14.22倍 | 2.00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 |
| 化工機 | 219,400円 | +42.7% | +33.3% | 3.65% | 9.34倍 | 1.31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 |
| 巴工業 | 162,100円 | +13.6% | +12.0% | 3.10% | 12.91倍 | 1.18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 |
| ソディック | 92,500円 | +5.1% | +4.8% | 3.14% | 16.15倍 | 0.56倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 新東工 | 92,800円 | +6.5% | +55.0% | 4.74% | 16.23倍 | 0.41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
