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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 3,310 | 3,335 | 3,255 | 3,270 | -50 | -1.5% | 25,000 |
| 2025/05/19 | 3,300 | 3,320 | 3,265 | 3,320 | +20 | +0.6% | 17,600 |
| 2025/05/16 | 3,350 | 3,370 | 3,290 | 3,300 | -90 | -2.7% | 33,700 |
| 2025/05/15 | 3,420 | 3,425 | 3,365 | 3,390 | -35 | -1% | 11,200 |
| 2025/05/14 | 3,435 | 3,470 | 3,350 | 3,425 | -10 | -0.3% | 23,800 |
| 2025/05/13 | 3,445 | 3,470 | 3,405 | 3,435 | +30 | +0.9% | 9,500 |
| 2025/05/12 | 3,400 | 3,470 | 3,400 | 3,405 | +5 | +0.1% | 14,000 |
| 2025/05/09 | 3,365 | 3,450 | 3,320 | 3,400 | -105 | -3% | 38,500 |
| 2025/05/08 | 3,505 | 3,510 | 3,430 | 3,505 | +5 | +0.1% | 30,000 |
| 2025/05/07 | 3,525 | 3,540 | 3,415 | 3,500 | -50 | -1.4% | 17,900 |
| 2025/05/02 | 3,590 | 3,610 | 3,500 | 3,550 | -15 | -0.4% | 11,200 |
| 2025/05/01 | 3,605 | 3,605 | 3,540 | 3,565 | -10 | -0.3% | 10,400 |
| 2025/04/30 | 3,565 | 3,600 | 3,515 | 3,575 | +30 | +0.8% | 10,700 |
| 2025/04/28 | 3,585 | 3,595 | 3,540 | 3,545 | +10 | +0.3% | 19,000 |
| 2025/04/25 | 3,550 | 3,550 | 3,500 | 3,535 | -15 | -0.4% | 11,400 |
| 2025/04/24 | 3,625 | 3,635 | 3,530 | 3,550 | -35 | -1% | 14,300 |
| 2025/04/23 | 3,525 | 3,590 | 3,525 | 3,585 | +100 | +2.9% | 16,800 |
| 2025/04/22 | 3,420 | 3,505 | 3,420 | 3,485 | +75 | +2.2% | 14,100 |
| 2025/04/21 | 3,450 | 3,495 | 3,360 | 3,410 | -70 | -2% | 16,000 |
| 2025/04/18 | 3,415 | 3,480 | 3,400 | 3,480 | +85 | +2.5% | 7,900 |
| 2025/04/17 | 3,415 | 3,415 | 3,360 | 3,395 | +10 | +0.3% | 6,400 |
| 2025/04/16 | 3,390 | 3,420 | 3,380 | 3,385 | -5 | -0.1% | 8,400 |
| 2025/04/15 | 3,405 | 3,415 | 3,380 | 3,390 | +35 | +1% | 10,800 |
| 2025/04/14 | 3,375 | 3,425 | 3,345 | 3,355 | +50 | +1.5% | 12,100 |
| 2025/04/11 | 3,315 | 3,325 | 3,185 | 3,305 | -60 | -1.8% | 16,300 |
| 2025/04/10 | 3,450 | 3,450 | 3,320 | 3,365 | +195 | +6.2% | 24,800 |
| 2025/04/09 | 3,160 | 3,230 | 3,105 | 3,170 | ±0 | ±0% | 39,200 |
| 2025/04/08 | 3,125 | 3,290 | 3,115 | 3,170 | +204 | +6.9% | 19,300 |
| 2025/04/07 | 3,005 | 3,095 | 2,965 | 2,966 | -344 | -10.4% | 29,100 |
| 2025/04/04 | 3,420 | 3,445 | 3,215 | 3,310 | -205 | -5.8% | 33,600 |
| 2025/04/03 | 3,535 | 3,595 | 3,500 | 3,515 | -160 | -4.4% | 29,700 |
| 2025/04/02 | 3,670 | 3,675 | 3,585 | 3,675 | +25 | +0.7% | 28,300 |
| 2025/04/01 | 3,700 | 3,715 | 3,650 | 3,650 | -55 | -1.5% | 11,200 |
| 2025/03/31 | 3,730 | 3,740 | 3,655 | 3,705 | -85 | -2.2% | 26,700 |
| 2025/03/28 | 3,810 | 3,845 | 3,765 | 3,790 | -55 | -1.4% | 22,600 |
| 2025/03/27 | 3,900 | 3,900 | 3,810 | 3,845 | -65 | -1.7% | 34,700 |
| 2025/03/26 | 3,900 | 3,915 | 3,880 | 3,910 | +40 | +1% | 19,900 |
| 2025/03/25 | 3,910 | 4,000 | 3,855 | 3,870 | -35 | -0.9% | 13,200 |
| 2025/03/24 | 3,925 | 3,925 | 3,870 | 3,905 | -20 | -0.5% | 11,500 |
| 2025/03/21 | 3,905 | 3,945 | 3,865 | 3,925 | +5 | +0.1% | 15,900 |
| 2025/03/19 | 3,920 | 3,965 | 3,895 | 3,920 | ±0 | ±0% | 14,700 |
| 2025/03/18 | 3,805 | 3,970 | 3,805 | 3,920 | +100 | +2.6% | 19,600 |
| 2025/03/17 | 3,860 | 3,895 | 3,805 | 3,820 | -35 | -0.9% | 19,900 |
| 2025/03/14 | 3,840 | 3,880 | 3,755 | 3,855 | +10 | +0.3% | 23,000 |
| 2025/03/13 | 3,850 | 3,855 | 3,795 | 3,845 | -20 | -0.5% | 22,600 |
| 2025/03/12 | 3,880 | 3,890 | 3,845 | 3,865 | -40 | -1% | 19,100 |
| 2025/03/11 | 3,915 | 3,920 | 3,815 | 3,905 | -35 | -0.9% | 17,900 |
| 2025/03/10 | 3,980 | 4,020 | 3,940 | 3,940 | -60 | -1.5% | 7,600 |
| 2025/03/07 | 3,955 | 4,035 | 3,935 | 4,000 | -5 | -0.1% | 12,200 |
| 2025/03/06 | 4,005 | 4,075 | 3,985 | 4,005 | -5 | -0.1% | 17,000 |
51～
100
件表示中 / 5992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 | 391,000円 | +6.7% | +4.7% | 3.07% | 14.11倍 | 1.98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 | 328,000円 | -9.9% | -18.7% | 3.35% | 14.73倍 | 1.66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 |
| 化工機 | 219,900円 | +42.7% | +33.3% | 3.64% | 9.37倍 | 1.31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 |
| 巴工業 | 156,600円 | +13.6% | +12.0% | 3.21% | 12.47倍 | 1.14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 | 90,100円 | +6.5% | +55.0% | 4.88% | 15.75倍 | 0.40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
