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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 1,131 | 1,179 | 1,131 | 1,155 | +25 | +2.2% | 2,300 |
| 2002/11/05 | 1,115 | 1,130 | 1,115 | 1,130 | +25 | +2.3% | 2,000 |
| 2002/11/01 | 1,110 | 1,110 | 1,105 | 1,105 | -5 | -0.5% | 2,000 |
| 2002/10/31 | 1,110 | 1,110 | 1,110 | 1,110 | -20 | -1.8% | 500 |
| 2002/10/30 | 1,150 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 1,100 |
| 2002/10/29 | 1,150 | 1,151 | 1,130 | 1,130 | -48 | -4.1% | 1,100 |
| 2002/10/28 | 1,180 | 1,180 | 1,150 | 1,178 | +18 | +1.6% | 6,000 |
| 2002/10/25 | 1,185 | 1,185 | 1,160 | 1,160 | -30 | -2.5% | 1,400 |
| 2002/10/24 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 200 |
| 2002/10/23 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 200 |
| 2002/10/22 | 1,195 | 1,210 | 1,195 | 1,200 | ±0 | ±0% | 700 |
| 2002/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2002/10/18 | 1,235 | 1,235 | 1,200 | 1,200 | ±0 | ±0% | 500 |
| 2002/10/17 | 1,215 | 1,215 | 1,200 | 1,200 | -15 | -1.2% | 200 |
| 2002/10/16 | 1,200 | 1,215 | 1,200 | 1,215 | -13 | -1.1% | 2,000 |
| 2002/10/15 | 1,228 | 1,235 | 1,228 | 1,228 | +58 | +5% | 1,500 |
| 2002/10/11 | 1,150 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 1,100 |
| 2002/10/10 | 1,100 | 1,150 | 1,100 | 1,150 | -10 | -0.9% | 49,100 |
| 2002/10/09 | 1,180 | 1,190 | 1,160 | 1,160 | -20 | -1.7% | 21,700 |
| 2002/10/08 | 1,190 | 1,190 | 1,180 | 1,180 | -15 | -1.3% | 1,800 |
| 2002/10/07 | 1,235 | 1,235 | 1,195 | 1,195 | -40 | -3.2% | 3,200 |
| 2002/10/04 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 100 |
| 2002/10/03 | 1,240 | 1,240 | 1,235 | 1,235 | -15 | -1.2% | 1,300 |
| 2002/10/02 | 1,265 | 1,265 | 1,250 | 1,250 | +20 | +1.6% | 600 |
| 2002/10/01 | 1,230 | 1,230 | 1,230 | 1,230 | -50 | -3.9% | 600 |
| 2002/09/30 | 1,280 | 1,280 | 1,280 | 1,280 | +15 | +1.2% | 200 |
| 2002/09/27 | 1,265 | 1,265 | 1,265 | 1,265 | +35 | +2.8% | 100 |
| 2002/09/26 | 1,265 | 1,280 | 1,230 | 1,230 | -10 | -0.8% | 4,900 |
| 2002/09/25 | 1,233 | 1,240 | 1,231 | 1,240 | -16 | -1.3% | 2,900 |
| 2002/09/24 | 1,280 | 1,280 | 1,255 | 1,256 | +56 | +4.7% | 2,400 |
| 2002/09/20 | 1,228 | 1,230 | 1,200 | 1,200 | -30 | -2.4% | 9,400 |
| 2002/09/19 | 1,230 | 1,230 | 1,227 | 1,230 | ±0 | ±0% | 2,900 |
| 2002/09/18 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 3,100 |
| 2002/09/17 | 1,245 | 1,245 | 1,230 | 1,230 | ±0 | ±0% | 2,000 |
| 2002/09/13 | 1,211 | 1,230 | 1,211 | 1,230 | ±0 | ±0% | 2,400 |
| 2002/09/12 | 1,230 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 7,500 |
| 2002/09/11 | 1,250 | 1,250 | 1,230 | 1,240 | -20 | -1.6% | 3,100 |
| 2002/09/10 | 1,270 | 1,270 | 1,255 | 1,260 | -10 | -0.8% | 5,300 |
| 2002/09/09 | 1,270 | 1,270 | 1,270 | 1,270 | +16 | +1.3% | 400 |
| 2002/09/06 | 1,260 | 1,260 | 1,250 | 1,254 | -2 | -0.2% | 29,800 |
| 2002/09/05 | 1,270 | 1,270 | 1,250 | 1,256 | -14 | -1.1% | 3,600 |
| 2002/09/04 | 1,278 | 1,280 | 1,266 | 1,270 | -11 | -0.9% | 3,600 |
| 2002/09/03 | 1,309 | 1,309 | 1,281 | 1,281 | -19 | -1.5% | 3,000 |
| 2002/09/02 | 1,300 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 4,100 |
| 2002/08/30 | 1,310 | 1,310 | 1,290 | 1,290 | ±0 | ±0% | 1,700 |
| 2002/08/29 | 1,300 | 1,320 | 1,290 | 1,290 | ±0 | ±0% | 2,600 |
| 2002/08/28 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 7,000 |
| 2002/08/27 | 1,300 | 1,300 | 1,285 | 1,290 | -10 | -0.8% | 13,900 |
| 2002/08/26 | 1,340 | 1,340 | 1,290 | 1,300 | ±0 | ±0% | 24,200 |
| 2002/08/23 | 1,287 | 1,300 | 1,287 | 1,300 | +10 | +0.8% | 24,200 |
5401～
5450
件表示中 / 5826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 | 439,000円 | +4.7% | +0.9% | 2.16% | 16.67倍 | 2.27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 |
| 小 森 | 112,300円 | +8.7% | 0.0% | 4.45% | 9.77倍 | 0.54倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| ホソカワミクロ | 394,500円 | -2.9% | -25.3% | 3.04% | 11.44倍 | 0.95倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 日東工器 | 268,800円 | +4.3% | +12.0% | 1.79% | 22.66倍 | 0.87倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 平田機工 | 515,000円 | +20.7% | +16.6% | 2.33% | 11.38倍 | 0.80倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
市場注目の銘柄
チャート関連のコラム
