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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 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 |
| 2020/12/07 | 3,830 | 3,830 | 3,680 | 3,730 | -85 | -2.2% | 37,500 |
| 2020/12/04 | 3,820 | 3,820 | 3,775 | 3,815 | +20 | +0.5% | 24,900 |
| 2020/12/03 | 3,795 | 3,800 | 3,760 | 3,795 | +45 | +1.2% | 22,500 |
| 2020/12/02 | 3,775 | 3,775 | 3,700 | 3,750 | +40 | +1.1% | 34,800 |
| 2020/12/01 | 3,680 | 3,715 | 3,670 | 3,710 | +40 | +1.1% | 29,400 |
| 2020/11/30 | 3,630 | 3,690 | 3,630 | 3,670 | +25 | +0.7% | 27,700 |
| 2020/11/27 | 3,650 | 3,665 | 3,610 | 3,645 | -5 | -0.1% | 21,300 |
| 2020/11/26 | 3,645 | 3,665 | 3,620 | 3,650 | -25 | -0.7% | 21,900 |
| 2020/11/25 | 3,655 | 3,695 | 3,640 | 3,675 | +5 | +0.1% | 24,800 |
| 2020/11/24 | 3,780 | 3,800 | 3,635 | 3,670 | -115 | -3% | 40,000 |
| 2020/11/20 | 3,775 | 3,800 | 3,760 | 3,785 | ±0 | ±0% | 14,700 |
| 2020/11/19 | 3,790 | 3,815 | 3,775 | 3,785 | -5 | -0.1% | 16,200 |
| 2020/11/18 | 3,815 | 3,825 | 3,775 | 3,790 | -5 | -0.1% | 20,200 |
| 2020/11/17 | 3,685 | 3,855 | 3,680 | 3,795 | +110 | +3% | 27,600 |
| 2020/11/16 | 3,645 | 3,735 | 3,645 | 3,685 | +35 | +1% | 10,900 |
| 2020/11/13 | 3,680 | 3,680 | 3,620 | 3,650 | -35 | -0.9% | 11,400 |
| 2020/11/12 | 3,625 | 3,685 | 3,625 | 3,685 | +25 | +0.7% | 9,600 |
| 2020/11/11 | 3,700 | 3,710 | 3,630 | 3,660 | +30 | +0.8% | 23,700 |
| 2020/11/10 | 3,715 | 3,805 | 3,615 | 3,630 | -145 | -3.8% | 27,600 |
| 2020/11/09 | 3,600 | 3,810 | 3,600 | 3,775 | +190 | +5.3% | 33,100 |
| 2020/11/06 | 3,510 | 3,605 | 3,500 | 3,585 | +75 | +2.1% | 29,100 |
| 2020/11/05 | 3,400 | 3,515 | 3,385 | 3,510 | +370 | +11.8% | 80,500 |
| 2020/11/04 | 3,080 | 3,220 | 3,080 | 3,140 | +55 | +1.8% | 16,300 |
| 2020/11/02 | 3,165 | 3,180 | 3,065 | 3,085 | -90 | -2.8% | 18,400 |
| 2020/10/30 | 3,060 | 3,200 | 3,025 | 3,175 | +45 | +1.4% | 11,800 |
| 2020/10/29 | 3,130 | 3,155 | 3,080 | 3,130 | -70 | -2.2% | 26,400 |
| 2020/10/28 | 3,170 | 3,230 | 3,170 | 3,200 | -30 | -0.9% | 10,600 |
| 2020/10/27 | 3,140 | 3,235 | 3,110 | 3,230 | +30 | +0.9% | 8,400 |
| 2020/10/26 | 3,280 | 3,280 | 3,200 | 3,200 | -25 | -0.8% | 7,700 |
1051～
1100
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 | 1.42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 | 0.94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% | 21.38倍 | 0.35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% | 10.03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
