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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,920 | 4,950 | 4,805 | 4,825 | -65 | -1.3% | 14,900 |
| 2021/03/22 | 4,850 | 4,910 | 4,805 | 4,890 | ±0 | ±0% | 18,500 |
| 2021/03/19 | 4,790 | 4,890 | 4,730 | 4,890 | +95 | +2% | 22,900 |
| 2021/03/18 | 4,800 | 4,820 | 4,740 | 4,795 | ±0 | ±0% | 16,400 |
| 2021/03/17 | 4,775 | 4,795 | 4,685 | 4,795 | +5 | +0.1% | 11,100 |
| 2021/03/16 | 4,840 | 4,840 | 4,740 | 4,790 | -55 | -1.1% | 22,200 |
| 2021/03/15 | 4,800 | 4,845 | 4,770 | 4,845 | +30 | +0.6% | 17,700 |
| 2021/03/12 | 4,780 | 4,845 | 4,720 | 4,815 | +95 | +2% | 26,500 |
| 2021/03/11 | 4,570 | 4,765 | 4,485 | 4,720 | +175 | +3.9% | 39,400 |
| 2021/03/10 | 4,620 | 4,640 | 4,535 | 4,545 | -125 | -2.7% | 23,300 |
| 2021/03/09 | 4,635 | 4,680 | 4,565 | 4,670 | +35 | +0.8% | 18,300 |
| 2021/03/08 | 4,810 | 4,820 | 4,575 | 4,635 | -180 | -3.7% | 32,100 |
| 2021/03/05 | 4,710 | 4,840 | 4,615 | 4,815 | -5 | -0.1% | 34,600 |
| 2021/03/04 | 4,970 | 4,970 | 4,730 | 4,820 | -220 | -4.4% | 33,100 |
| 2021/03/03 | 4,980 | 5,070 | 4,835 | 5,040 | +130 | +2.6% | 43,600 |
| 2021/03/02 | 4,820 | 4,980 | 4,715 | 4,910 | +145 | +3% | 34,700 |
| 2021/03/01 | 4,800 | 4,915 | 4,685 | 4,765 | +60 | +1.3% | 41,300 |
| 2021/02/26 | 4,510 | 4,790 | 4,440 | 4,705 | +180 | +4% | 44,900 |
| 2021/02/25 | 4,580 | 4,650 | 4,525 | 4,525 | -20 | -0.4% | 13,100 |
| 2021/02/24 | 4,645 | 4,720 | 4,520 | 4,545 | -105 | -2.3% | 19,200 |
| 2021/02/22 | 4,690 | 4,730 | 4,630 | 4,650 | -60 | -1.3% | 17,800 |
| 2021/02/19 | 4,655 | 4,825 | 4,655 | 4,710 | -15 | -0.3% | 20,800 |
| 2021/02/18 | 4,875 | 4,920 | 4,690 | 4,725 | -150 | -3.1% | 45,700 |
| 2021/02/17 | 4,830 | 5,090 | 4,830 | 4,875 | +45 | +0.9% | 55,800 |
| 2021/02/16 | 4,860 | 4,910 | 4,755 | 4,830 | -60 | -1.2% | 35,400 |
| 2021/02/15 | 4,835 | 5,100 | 4,835 | 4,890 | +75 | +1.6% | 97,000 |
| 2021/02/12 | 4,395 | 4,820 | 4,345 | 4,815 | +695 | +16.9% | 166,200 |
| 2021/02/10 | 4,260 | 4,260 | 4,100 | 4,120 | -145 | -3.4% | 19,300 |
| 2021/02/09 | 4,145 | 4,295 | 4,145 | 4,265 | +175 | +4.3% | 44,300 |
| 2021/02/08 | 4,055 | 4,150 | 4,045 | 4,090 | +115 | +2.9% | 28,900 |
| 2021/02/05 | 4,015 | 4,015 | 3,940 | 3,975 | -70 | -1.7% | 23,800 |
| 2021/02/04 | 4,020 | 4,090 | 4,015 | 4,045 | +40 | +1% | 18,800 |
| 2021/02/03 | 4,045 | 4,055 | 3,930 | 4,005 | +60 | +1.5% | 23,500 |
| 2021/02/02 | 3,985 | 4,065 | 3,910 | 3,945 | +240 | +6.5% | 50,100 |
| 2021/02/01 | 3,725 | 3,795 | 3,705 | 3,705 | -90 | -2.4% | 13,900 |
| 2021/01/29 | 3,920 | 3,930 | 3,795 | 3,795 | -125 | -3.2% | 12,900 |
| 2021/01/28 | 3,980 | 4,000 | 3,905 | 3,920 | -130 | -3.2% | 16,800 |
| 2021/01/27 | 3,900 | 4,075 | 3,900 | 4,050 | +250 | +6.6% | 37,000 |
| 2021/01/26 | 3,905 | 3,935 | 3,800 | 3,800 | -170 | -4.3% | 18,800 |
| 2021/01/25 | 3,900 | 3,985 | 3,900 | 3,970 | +70 | +1.8% | 11,200 |
| 2021/01/22 | 3,895 | 3,960 | 3,890 | 3,900 | -25 | -0.6% | 12,800 |
| 2021/01/21 | 3,960 | 3,960 | 3,905 | 3,925 | +15 | +0.4% | 6,600 |
| 2021/01/20 | 3,935 | 3,940 | 3,885 | 3,910 | -55 | -1.4% | 11,700 |
| 2021/01/19 | 4,010 | 4,010 | 3,935 | 3,965 | -10 | -0.3% | 9,800 |
| 2021/01/18 | 3,890 | 3,995 | 3,860 | 3,975 | +50 | +1.3% | 22,500 |
| 2021/01/15 | 4,040 | 4,040 | 3,920 | 3,925 | -115 | -2.8% | 23,700 |
| 2021/01/14 | 4,000 | 4,085 | 4,000 | 4,040 | +15 | +0.4% | 22,100 |
| 2021/01/13 | 4,080 | 4,080 | 4,005 | 4,025 | -60 | -1.5% | 16,400 |
| 2021/01/12 | 4,040 | 4,095 | 4,030 | 4,085 | +35 | +0.9% | 15,600 |
| 2021/01/08 | 3,975 | 4,055 | 3,975 | 4,050 | +75 | +1.9% | 16,300 |
1001～
1050
件表示中 / 5926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 | 358,500円 | +6.7% | +4.7% | 3.35% | 12.90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 |
| 帝国電機 | 286,400円 | +1.6% | +4.6% | 3.35% | 14.33倍 | 1.41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 | 111,600円 | +2.0% | -11.1% | 4.03% | 9.98倍 | 0.93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 |
| 新東工 | 81,500円 | +27.3% | -56.1% | 5.40% | 21.37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 |
| 平田機工 | 137,800円 | +7.4% | -0.9% | 2.90% | 10.04倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
