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 |
|---|---|---|---|---|---|---|---|
| 2001/07/18 | 1,220 | 1,220 | 1,220 | 1,220 | -20 | -1.6% | 1,000 |
| 2001/07/17 | 1,240 | 1,240 | 1,240 | 1,240 | -10 | -0.8% | 1,000 |
| 2001/07/16 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 2001/07/13 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/07/12 | 1,220 | 1,250 | 1,210 | 1,250 | - | - | 6,000 |
| 2001/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/10 | 1,220 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 2001/07/09 | 1,260 | 1,260 | 1,170 | 1,200 | - | - | 3,000 |
| 2001/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/05 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 1,000 |
| 2001/07/04 | 1,270 | 1,270 | 1,270 | 1,270 | -30 | -2.3% | 2,000 |
| 2001/07/03 | 1,280 | 1,300 | 1,280 | 1,300 | - | - | 5,000 |
| 2001/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/29 | 1,255 | 1,260 | 1,255 | 1,260 | - | - | 2,000 |
| 2001/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/26 | 1,280 | 1,280 | 1,226 | 1,260 | -20 | -1.6% | 5,000 |
| 2001/06/25 | 1,280 | 1,280 | 1,280 | 1,280 | +60 | +4.9% | 1,000 |
| 2001/06/22 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 1,000 |
| 2001/06/21 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 5,000 |
| 2001/06/20 | 1,210 | 1,210 | 1,210 | 1,210 | -40 | -3.2% | 1,000 |
| 2001/06/19 | 1,260 | 1,260 | 1,250 | 1,250 | - | - | 4,000 |
| 2001/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/15 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 4,000 |
| 2001/06/14 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 1,000 |
| 2001/06/13 | 1,261 | 1,300 | 1,261 | 1,300 | +39 | +3.1% | 10,000 |
| 2001/06/12 | 1,280 | 1,280 | 1,261 | 1,261 | -19 | -1.5% | 3,000 |
| 2001/06/11 | 1,320 | 1,325 | 1,280 | 1,280 | -20 | -1.5% | 11,000 |
| 2001/06/08 | 1,300 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 13,000 |
| 2001/06/07 | 1,280 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 4,000 |
| 2001/06/06 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 4,000 |
| 2001/06/05 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 5,000 |
| 2001/06/04 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 2001/06/01 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2001/05/31 | 1,285 | 1,300 | 1,280 | 1,300 | ±0 | ±0% | 6,000 |
| 2001/05/30 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2001/05/29 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 5,000 |
| 2001/05/28 | 1,350 | 1,350 | 1,320 | 1,350 | +20 | +1.5% | 9,000 |
| 2001/05/25 | 1,350 | 1,350 | 1,300 | 1,330 | -20 | -1.5% | 5,000 |
| 2001/05/24 | 1,351 | 1,351 | 1,349 | 1,350 | ±0 | ±0% | 11,000 |
| 2001/05/23 | 1,380 | 1,400 | 1,350 | 1,350 | -40 | -2.9% | 7,000 |
| 2001/05/22 | 1,350 | 1,390 | 1,350 | 1,390 | -10 | -0.7% | 7,000 |
| 2001/05/21 | 1,360 | 1,420 | 1,360 | 1,400 | +40 | +2.9% | 16,000 |
| 2001/05/18 | 1,300 | 1,390 | 1,300 | 1,360 | +60 | +4.6% | 31,000 |
| 2001/05/17 | 1,290 | 1,300 | 1,290 | 1,300 | +20 | +1.6% | 15,000 |
| 2001/05/16 | 1,319 | 1,320 | 1,280 | 1,280 | +20 | +1.6% | 18,000 |
| 2001/05/15 | 1,290 | 1,290 | 1,260 | 1,260 | - | - | 5,000 |
| 2001/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/11 | 1,280 | 1,300 | 1,275 | 1,300 | +20 | +1.6% | 6,000 |
| 2001/05/10 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 5,000 |
5851～
5900
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
