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 |
|---|---|---|---|---|---|---|---|
| 2002/03/28 | 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 |
| 2002/01/16 | 1,290 | 1,290 | 1,270 | 1,290 | -10 | -0.8% | 4,800 |
5651～
5700
件表示中 / 5924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 | 341,000円 | +6.7% | +4.7% | 3.52% | 12.27倍 | 1.73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 | 428,500円 | +9.4% | +4.7% | 3.45% | 11.81倍 | 1.09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 | 80,800円 | +27.3% | -56.1% | 5.45% | 21.19倍 | 0.35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 |
| 平田機工 | 132,800円 | +7.4% | -0.9% | 3.01% | 9.67倍 | 0.61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 |
| 技研製 | 147,200円 | -11.5% | -31.6% | 3.67% | 21.91倍 | 0.97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
