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 |
|---|---|---|---|---|---|---|---|
| 2002/03/29 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2002/03/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2002/03/27 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 3,400 |
| 2002/03/26 | 1,370 | 1,370 | 1,370 | 1,370 | +2 | +0.1% | 4,000 |
| 2002/03/25 | 1,342 | 1,369 | 1,340 | 1,368 | ±0 | ±0% | 12,000 |
| 2002/03/22 | 1,370 | 1,370 | 1,350 | 1,368 | -2 | -0.1% | 7,100 |
| 2002/03/20 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 2,400 |
| 2002/03/19 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,500 |
| 2002/03/18 | 1,370 | 1,370 | 1,370 | 1,370 | +20 | +1.5% | 1,600 |
| 2002/03/15 | 1,350 | 1,350 | 1,350 | 1,350 | +10 | +0.7% | 10,000 |
| 2002/03/14 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 3,000 |
| 2002/03/13 | 1,340 | 1,340 | 1,340 | 1,340 | +15 | +1.1% | 1,600 |
| 2002/03/12 | 1,340 | 1,340 | 1,325 | 1,325 | -15 | -1.1% | 200 |
| 2002/03/11 | 1,340 | 1,340 | 1,300 | 1,340 | - | - | 4,800 |
| 2002/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/07 | 1,301 | 1,301 | 1,301 | 1,301 | +1 | +0.1% | 1,000 |
| 2002/03/06 | 1,300 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 2,100 |
| 2002/03/05 | 1,300 | 1,300 | 1,300 | 1,300 | -20 | -1.5% | 1,000 |
| 2002/03/04 | 1,340 | 1,340 | 1,300 | 1,320 | +20 | +1.5% | 2,800 |
| 2002/03/01 | 1,300 | 1,300 | 1,300 | 1,300 | -20 | -1.5% | 1,100 |
| 2002/02/28 | 1,320 | 1,320 | 1,320 | 1,320 | +40 | +3.1% | 100 |
| 2002/02/27 | 1,320 | 1,320 | 1,280 | 1,280 | -40 | -3% | 1,300 |
| 2002/02/26 | 1,340 | 1,340 | 1,320 | 1,320 | +40 | +3.1% | 4,500 |
| 2002/02/25 | 1,280 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 5,400 |
| 2002/02/22 | 1,280 | 1,280 | 1,280 | 1,280 | -5 | -0.4% | 3,600 |
| 2002/02/21 | 1,290 | 1,290 | 1,281 | 1,285 | -5 | -0.4% | 3,900 |
| 2002/02/20 | 1,280 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 4,100 |
| 2002/02/19 | 1,280 | 1,290 | 1,280 | 1,280 | ±0 | ±0% | 4,400 |
| 2002/02/18 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 600 |
| 2002/02/15 | 1,280 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 1,100 |
| 2002/02/14 | 1,250 | 1,270 | 1,210 | 1,270 | +20 | +1.6% | 7,100 |
| 2002/02/13 | 1,250 | 1,250 | 1,250 | 1,250 | -10 | -0.8% | 2,800 |
| 2002/02/12 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 1,600 |
| 2002/02/08 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 600 |
| 2002/02/07 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 500 |
| 2002/02/06 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 4,000 |
| 2002/02/05 | 1,280 | 1,280 | 1,265 | 1,270 | +5 | +0.4% | 5,000 |
| 2002/02/04 | 1,285 | 1,285 | 1,265 | 1,265 | +15 | +1.2% | 10,700 |
| 2002/02/01 | 1,280 | 1,290 | 1,250 | 1,250 | -40 | -3.1% | 34,700 |
| 2002/01/31 | 1,300 | 1,300 | 1,260 | 1,290 | -10 | -0.8% | 9,200 |
| 2002/01/30 | 1,270 | 1,300 | 1,270 | 1,300 | - | - | 2,700 |
| 2002/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/28 | 1,320 | 1,330 | 1,310 | 1,320 | +50 | +3.9% | 9,700 |
| 2002/01/25 | 1,280 | 1,280 | 1,270 | 1,270 | -30 | -2.3% | 4,000 |
| 2002/01/24 | 1,290 | 1,300 | 1,290 | 1,300 | +49 | +3.9% | 12,400 |
| 2002/01/23 | 1,290 | 1,290 | 1,250 | 1,251 | -39 | -3% | 2,600 |
| 2002/01/22 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 600 |
| 2002/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/18 | 1,250 | 1,300 | 1,250 | 1,300 | - | - | 5,400 |
| 2002/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
5551～
5600
件表示中 / 5825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 | 441,000円 | +4.7% | +0.9% | 2.15% | 16.74倍 | 2.28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 |
| ホソカワミクロ | 395,000円 | -2.9% | -25.3% | 3.04% | 11.45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 |
| イワキポンプ | 276,400円 | +6.8% | -6.4% | 2.10% | 14.58倍 | 1.69倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 日東工器 | 267,000円 | +4.3% | +12.0% | 1.80% | 22.51倍 | 0.86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 | 513,000円 | +20.7% | +16.6% | 2.34% | 11.34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
