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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 3,975 | 4,040 | 3,730 | 3,745 | -205 | -5.2% | 37,600 |
| 2025/01/31 | 3,745 | 3,985 | 3,745 | 3,950 | +250 | +6.8% | 24,700 |
| 2025/01/30 | 3,680 | 3,740 | 3,680 | 3,700 | ±0 | ±0% | 11,400 |
| 2025/01/29 | 3,705 | 3,745 | 3,700 | 3,700 | +15 | +0.4% | 5,800 |
| 2025/01/28 | 3,715 | 3,735 | 3,670 | 3,685 | -30 | -0.8% | 15,800 |
| 2025/01/27 | 3,730 | 3,795 | 3,715 | 3,715 | ±0 | ±0% | 5,200 |
| 2025/01/24 | 3,685 | 3,755 | 3,670 | 3,715 | +30 | +0.8% | 11,900 |
| 2025/01/23 | 3,780 | 3,835 | 3,680 | 3,685 | -100 | -2.6% | 14,100 |
| 2025/01/22 | 3,780 | 3,830 | 3,755 | 3,785 | +40 | +1.1% | 9,100 |
| 2025/01/21 | 3,755 | 3,760 | 3,710 | 3,745 | +10 | +0.3% | 7,000 |
| 2025/01/20 | 3,670 | 3,775 | 3,640 | 3,735 | +90 | +2.5% | 16,600 |
| 2025/01/17 | 3,690 | 3,690 | 3,595 | 3,645 | -25 | -0.7% | 8,800 |
| 2025/01/16 | 3,685 | 3,725 | 3,670 | 3,670 | -40 | -1.1% | 8,400 |
| 2025/01/15 | 3,700 | 3,735 | 3,700 | 3,710 | +10 | +0.3% | 8,100 |
| 2025/01/14 | 3,710 | 3,745 | 3,665 | 3,700 | -45 | -1.2% | 13,800 |
| 2025/01/10 | 3,770 | 3,810 | 3,735 | 3,745 | -30 | -0.8% | 8,500 |
| 2025/01/09 | 3,795 | 3,815 | 3,760 | 3,775 | -55 | -1.4% | 14,800 |
| 2025/01/08 | 3,855 | 3,890 | 3,830 | 3,830 | -5 | -0.1% | 7,400 |
| 2025/01/07 | 3,825 | 3,850 | 3,795 | 3,835 | +10 | +0.3% | 11,200 |
| 2025/01/06 | 3,925 | 3,940 | 3,805 | 3,825 | -90 | -2.3% | 13,800 |
| 2024/12/30 | 3,965 | 4,065 | 3,915 | 3,915 | -45 | -1.1% | 6,800 |
| 2024/12/27 | 4,000 | 4,000 | 3,915 | 3,960 | -15 | -0.4% | 11,900 |
| 2024/12/26 | 3,920 | 3,975 | 3,865 | 3,975 | +55 | +1.4% | 15,700 |
| 2024/12/25 | 3,930 | 3,930 | 3,860 | 3,920 | -10 | -0.3% | 15,500 |
| 2024/12/24 | 4,045 | 4,045 | 3,925 | 3,930 | -100 | -2.5% | 17,100 |
| 2024/12/23 | 4,035 | 4,070 | 4,030 | 4,030 | -10 | -0.2% | 7,600 |
| 2024/12/20 | 4,050 | 4,135 | 4,035 | 4,040 | -40 | -1% | 13,600 |
| 2024/12/19 | 4,135 | 4,145 | 4,070 | 4,080 | -55 | -1.3% | 6,500 |
| 2024/12/18 | 4,230 | 4,230 | 4,135 | 4,135 | -35 | -0.8% | 7,100 |
| 2024/12/17 | 4,240 | 4,240 | 4,160 | 4,170 | ±0 | ±0% | 4,000 |
| 2024/12/16 | 4,230 | 4,240 | 4,170 | 4,170 | -35 | -0.8% | 6,300 |
| 2024/12/13 | 4,270 | 4,280 | 4,190 | 4,205 | -135 | -3.1% | 19,500 |
| 2024/12/12 | 4,300 | 4,375 | 4,300 | 4,340 | +90 | +2.1% | 13,900 |
| 2024/12/11 | 4,295 | 4,295 | 4,230 | 4,250 | -30 | -0.7% | 9,400 |
| 2024/12/10 | 4,270 | 4,345 | 4,245 | 4,280 | +10 | +0.2% | 12,800 |
| 2024/12/09 | 4,200 | 4,290 | 4,200 | 4,270 | +55 | +1.3% | 10,400 |
| 2024/12/06 | 4,245 | 4,245 | 4,200 | 4,215 | -20 | -0.5% | 7,300 |
| 2024/12/05 | 4,230 | 4,255 | 4,185 | 4,235 | +20 | +0.5% | 12,900 |
| 2024/12/04 | 4,320 | 4,350 | 4,215 | 4,215 | -155 | -3.5% | 21,200 |
| 2024/12/03 | 4,330 | 4,405 | 4,285 | 4,370 | +40 | +0.9% | 22,100 |
| 2024/12/02 | 4,410 | 4,420 | 4,310 | 4,330 | -140 | -3.1% | 9,400 |
| 2024/11/29 | 4,425 | 4,540 | 4,370 | 4,470 | +5 | +0.1% | 27,600 |
| 2024/11/28 | 4,450 | 4,560 | 4,370 | 4,465 | +5 | +0.1% | 20,000 |
| 2024/11/27 | 4,535 | 4,620 | 4,460 | 4,460 | -35 | -0.8% | 33,400 |
| 2024/11/26 | 4,360 | 4,500 | 4,355 | 4,495 | +130 | +3% | 18,700 |
| 2024/11/25 | 4,460 | 4,470 | 4,365 | 4,365 | -25 | -0.6% | 13,500 |
| 2024/11/22 | 4,365 | 4,435 | 4,340 | 4,390 | +25 | +0.6% | 12,300 |
| 2024/11/21 | 4,455 | 4,470 | 4,360 | 4,365 | -40 | -0.9% | 12,300 |
| 2024/11/20 | 4,450 | 4,485 | 4,405 | 4,405 | -85 | -1.9% | 14,000 |
| 2024/11/19 | 4,415 | 4,525 | 4,415 | 4,490 | +75 | +1.7% | 13,000 |
51～
100
件表示中 / 5922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 | 339,500円 | +6.7% | +4.7% | 3.53% | 12.22倍 | 1.72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 | 269,100円 | +1.6% | +4.6% | 3.57% | 13.46倍 | 1.33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 |
| アネスト岩田 | 107,200円 | +2.0% | -11.1% | 4.20% | 9.59倍 | 0.90倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 巴工業 | 414,500円 | +9.4% | +4.7% | 3.57% | 11.43倍 | 1.05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 | 78,100円 | +27.3% | -56.1% | 5.63% | 20.48倍 | 0.34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
