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 |
|---|---|---|---|---|---|---|---|
| 2002/10/04 | 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 |
| 2002/08/22 | 1,270 | 1,290 | 1,270 | 1,290 | +20 | +1.6% | 16,900 |
| 2002/08/21 | 1,270 | 1,270 | 1,270 | 1,270 | -5 | -0.4% | 3,200 |
| 2002/08/20 | 1,288 | 1,288 | 1,275 | 1,275 | -4 | -0.3% | 1,200 |
| 2002/08/19 | 1,288 | 1,288 | 1,279 | 1,279 | -11 | -0.9% | 16,200 |
| 2002/08/16 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 100 |
| 2002/08/15 | 1,288 | 1,290 | 1,288 | 1,290 | +6 | +0.5% | 3,600 |
| 2002/08/14 | 1,285 | 1,285 | 1,284 | 1,284 | -1 | -0.1% | 3,600 |
| 2002/08/13 | 1,250 | 1,285 | 1,250 | 1,285 | ±0 | ±0% | 1,500 |
| 2002/08/12 | 1,285 | 1,285 | 1,285 | 1,285 | +24 | +1.9% | 5,600 |
| 2002/08/09 | 1,280 | 1,280 | 1,261 | 1,261 | -24 | -1.9% | 900 |
| 2002/08/08 | 1,261 | 1,285 | 1,261 | 1,285 | -2 | -0.2% | 900 |
| 2002/08/07 | 1,288 | 1,288 | 1,287 | 1,287 | -3 | -0.2% | 400 |
| 2002/08/06 | 1,288 | 1,290 | 1,288 | 1,290 | ±0 | ±0% | 1,000 |
| 2002/08/05 | 1,290 | 1,290 | 1,290 | 1,290 | +1 | +0.1% | 100 |
| 2002/08/02 | 1,289 | 1,289 | 1,285 | 1,289 | +14 | +1.1% | 400 |
| 2002/08/01 | 1,280 | 1,280 | 1,275 | 1,275 | - | - | 500 |
| 2002/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/30 | 1,280 | 1,280 | 1,260 | 1,275 | +15 | +1.2% | 4,000 |
| 2002/07/29 | 1,270 | 1,275 | 1,260 | 1,260 | -40 | -3.1% | 3,100 |
| 2002/07/26 | 1,309 | 1,309 | 1,300 | 1,300 | +39 | +3.1% | 4,500 |
| 2002/07/25 | 1,280 | 1,300 | 1,250 | 1,261 | -19 | -1.5% | 29,600 |
5551～
5600
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
