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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 2021/01/07 | 3,985 | 4,045 | 3,970 | 3,975 | +55 | +1.4% | 18,200 |
| 2021/01/06 | 3,905 | 4,015 | 3,905 | 3,920 | +15 | +0.4% | 17,000 |
| 2021/01/05 | 4,030 | 4,030 | 3,905 | 3,905 | -110 | -2.7% | 23,600 |
| 2021/01/04 | 4,110 | 4,110 | 3,970 | 4,015 | -45 | -1.1% | 17,000 |
| 2020/12/30 | 4,060 | 4,080 | 4,015 | 4,060 | -25 | -0.6% | 8,000 |
| 2020/12/29 | 4,080 | 4,095 | 4,035 | 4,085 | -30 | -0.7% | 13,300 |
| 2020/12/28 | 4,165 | 4,235 | 4,090 | 4,115 | +15 | +0.4% | 34,200 |
| 2020/12/25 | 4,000 | 4,100 | 3,985 | 4,100 | +155 | +3.9% | 22,700 |
| 2020/12/24 | 4,005 | 4,080 | 3,940 | 3,945 | -5 | -0.1% | 22,700 |
| 2020/12/23 | 3,895 | 3,950 | 3,880 | 3,950 | +55 | +1.4% | 9,400 |
| 2020/12/22 | 3,995 | 4,010 | 3,860 | 3,895 | -100 | -2.5% | 30,500 |
| 2020/12/21 | 3,925 | 3,995 | 3,920 | 3,995 | +95 | +2.4% | 20,600 |
| 2020/12/18 | 3,905 | 3,930 | 3,870 | 3,900 | ±0 | ±0% | 23,000 |
| 2020/12/17 | 3,960 | 3,960 | 3,860 | 3,900 | -55 | -1.4% | 16,200 |
| 2020/12/16 | 4,030 | 4,030 | 3,890 | 3,955 | -25 | -0.6% | 26,200 |
| 2020/12/15 | 4,030 | 4,050 | 3,960 | 3,980 | -60 | -1.5% | 21,600 |
| 2020/12/14 | 4,050 | 4,125 | 4,020 | 4,040 | +20 | +0.5% | 28,000 |
| 2020/12/11 | 3,900 | 4,045 | 3,900 | 4,020 | +150 | +3.9% | 38,000 |
| 2020/12/10 | 3,945 | 3,945 | 3,845 | 3,870 | -80 | -2% | 16,700 |
| 2020/12/09 | 3,810 | 3,980 | 3,810 | 3,950 | +170 | +4.5% | 37,100 |
| 2020/12/08 | 3,725 | 3,780 | 3,695 | 3,780 | +50 | +1.3% | 19,100 |
1051～
1100
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
