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 |
|---|---|---|---|---|---|---|---|
| 2002/11/29 | 1,193 | 1,193 | 1,160 | 1,161 | +1 | +0.1% | 1,400 |
| 2002/11/28 | 1,165 | 1,165 | 1,160 | 1,160 | ±0 | ±0% | 600 |
| 2002/11/27 | 1,198 | 1,198 | 1,160 | 1,160 | -28 | -2.4% | 900 |
| 2002/11/26 | 1,228 | 1,228 | 1,188 | 1,188 | -6 | -0.5% | 4,500 |
| 2002/11/25 | 1,194 | 1,194 | 1,194 | 1,194 | -1 | -0.1% | 500 |
| 2002/11/22 | 1,194 | 1,195 | 1,194 | 1,195 | -5 | -0.4% | 72,900 |
| 2002/11/21 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 2,200 |
| 2002/11/20 | 1,190 | 1,195 | 1,190 | 1,195 | -34 | -2.8% | 14,400 |
| 2002/11/19 | 1,229 | 1,229 | 1,229 | 1,229 | -1 | -0.1% | 300 |
| 2002/11/18 | 1,200 | 1,230 | 1,190 | 1,230 | +30 | +2.5% | 4,000 |
| 2002/11/15 | 1,210 | 1,220 | 1,200 | 1,200 | -30 | -2.4% | 5,400 |
| 2002/11/14 | 1,210 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 11,400 |
| 2002/11/13 | 1,200 | 1,212 | 1,200 | 1,210 | ±0 | ±0% | 28,200 |
| 2002/11/12 | 1,205 | 1,210 | 1,200 | 1,210 | ±0 | ±0% | 4,500 |
| 2002/11/11 | 1,219 | 1,219 | 1,210 | 1,210 | -10 | -0.8% | 1,800 |
| 2002/11/08 | 1,210 | 1,220 | 1,210 | 1,220 | +40 | +3.4% | 2,200 |
| 2002/11/07 | 1,180 | 1,180 | 1,180 | 1,180 | +25 | +2.2% | 4,000 |
| 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 |
5551～
5600
件表示中 / 5993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 | 390,500円 | +6.7% | +4.7% | 3.07% | 14.09倍 | 1.98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 | 338,000円 | -9.9% | -18.7% | 3.25% | 15.18倍 | 1.72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 |
| 化工機 | 223,800円 | +42.7% | +33.3% | 3.57% | 9.53倍 | 1.34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 | 159,400円 | +13.6% | +12.0% | 3.16% | 12.69倍 | 1.16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 | 91,000円 | +6.5% | +55.0% | 4.84% | 15.91倍 | 0.40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
