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 |
|---|---|---|---|---|---|---|---|
| 2002/02/28 | 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 |
| 2002/01/15 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 800 |
| 2002/01/11 | 1,280 | 1,300 | 1,280 | 1,300 | +10 | +0.8% | 14,700 |
| 2002/01/10 | 1,270 | 1,290 | 1,270 | 1,290 | +20 | +1.6% | 2,300 |
| 2002/01/09 | 1,220 | 1,270 | 1,220 | 1,270 | +50 | +4.1% | 4,900 |
| 2002/01/08 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 500 |
| 2002/01/07 | 1,202 | 1,262 | 1,202 | 1,220 | +10 | +0.8% | 13,300 |
| 2002/01/04 | 1,250 | 1,250 | 1,210 | 1,210 | -80 | -6.2% | 900 |
| 2001/12/28 | 1,290 | 1,290 | 1,290 | 1,290 | +40 | +3.2% | 100 |
| 2001/12/27 | 1,250 | 1,250 | 1,250 | 1,250 | -41 | -3.2% | 1,000 |
| 2001/12/26 | 1,291 | 1,291 | 1,291 | 1,291 | +61 | +5% | 4,400 |
| 2001/12/25 | 1,230 | 1,230 | 1,230 | 1,230 | -20 | -1.6% | 500 |
| 2001/12/21 | 1,270 | 1,270 | 1,250 | 1,250 | - | - | 1,200 |
| 2001/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/18 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2001/12/17 | 1,300 | 1,300 | 1,300 | 1,300 | +50 | +4% | 900 |
| 2001/12/14 | 1,280 | 1,280 | 1,250 | 1,250 | -50 | -3.8% | 3,000 |
| 2001/12/13 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 100 |
| 2001/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
5701～
5750
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
