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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/10/23 | 3,245 | 3,245 | 3,160 | 3,225 | +10 | +0.3% | 6,400 |
| 2020/10/22 | 3,210 | 3,220 | 3,150 | 3,215 | -10 | -0.3% | 6,100 |
| 2020/10/21 | 3,240 | 3,280 | 3,210 | 3,225 | -15 | -0.5% | 7,600 |
| 2020/10/20 | 3,190 | 3,285 | 3,155 | 3,240 | +80 | +2.5% | 17,400 |
| 2020/10/19 | 3,175 | 3,190 | 3,105 | 3,160 | ±0 | ±0% | 6,500 |
| 2020/10/16 | 3,205 | 3,285 | 3,125 | 3,160 | -65 | -2% | 25,700 |
| 2020/10/15 | 3,290 | 3,290 | 3,205 | 3,225 | -65 | -2% | 9,900 |
| 2020/10/14 | 3,290 | 3,310 | 3,290 | 3,290 | ±0 | ±0% | 9,000 |
| 2020/10/13 | 3,350 | 3,385 | 3,270 | 3,290 | -20 | -0.6% | 8,400 |
| 2020/10/12 | 3,255 | 3,315 | 3,245 | 3,310 | +85 | +2.6% | 12,700 |
| 2020/10/09 | 3,260 | 3,295 | 3,150 | 3,225 | -35 | -1.1% | 26,200 |
| 2020/10/08 | 3,165 | 3,260 | 3,105 | 3,260 | +95 | +3% | 16,100 |
| 2020/10/07 | 3,130 | 3,165 | 3,110 | 3,165 | +10 | +0.3% | 14,400 |
| 2020/10/06 | 3,185 | 3,210 | 3,110 | 3,155 | -25 | -0.8% | 16,100 |
| 2020/10/05 | 3,140 | 3,185 | 3,125 | 3,180 | +80 | +2.6% | 17,800 |
| 2020/10/02 | 3,140 | 3,140 | 3,015 | 3,100 | - | - | 36,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,140 | 3,150 | 3,085 | 3,120 | -30 | -1% | 27,800 |
| 2020/09/29 | 3,150 | 3,175 | 3,115 | 3,150 | -30 | -0.9% | 21,900 |
| 2020/09/28 | 3,140 | 3,180 | 3,045 | 3,180 | +100 | +3.2% | 70,600 |
| 2020/09/25 | 3,010 | 3,090 | 3,010 | 3,080 | +95 | +3.2% | 36,300 |
1101～
1150
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
