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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,407 | 1,422 | 1,399 | 1,410 | -9 | -0.6% | 8,100 |
| 2017/04/26 | 1,425 | 1,425 | 1,398 | 1,419 | +24 | +1.7% | 18,000 |
| 2017/04/25 | 1,373 | 1,397 | 1,373 | 1,395 | +16 | +1.2% | 11,700 |
| 2017/04/24 | 1,385 | 1,392 | 1,371 | 1,379 | +1 | +0.1% | 14,300 |
| 2017/04/21 | 1,388 | 1,394 | 1,377 | 1,378 | -4 | -0.3% | 16,800 |
| 2017/04/20 | 1,376 | 1,399 | 1,375 | 1,382 | +6 | +0.4% | 12,000 |
| 2017/04/19 | 1,379 | 1,388 | 1,375 | 1,376 | +3 | +0.2% | 11,000 |
| 2017/04/18 | 1,390 | 1,390 | 1,371 | 1,373 | -5 | -0.4% | 7,600 |
| 2017/04/17 | 1,380 | 1,380 | 1,371 | 1,378 | +3 | +0.2% | 6,300 |
| 2017/04/14 | 1,373 | 1,378 | 1,372 | 1,375 | -5 | -0.4% | 3,100 |
| 2017/04/13 | 1,373 | 1,385 | 1,371 | 1,380 | -2 | -0.1% | 6,800 |
| 2017/04/12 | 1,381 | 1,385 | 1,375 | 1,382 | +1 | +0.1% | 6,300 |
| 2017/04/11 | 1,371 | 1,401 | 1,371 | 1,381 | -11 | -0.8% | 10,200 |
| 2017/04/10 | 1,376 | 1,406 | 1,376 | 1,392 | +5 | +0.4% | 8,100 |
| 2017/04/07 | 1,380 | 1,402 | 1,375 | 1,387 | +15 | +1.1% | 6,300 |
| 2017/04/06 | 1,395 | 1,400 | 1,372 | 1,372 | -23 | -1.6% | 8,800 |
| 2017/04/05 | 1,411 | 1,415 | 1,389 | 1,395 | -26 | -1.8% | 9,900 |
| 2017/04/04 | 1,450 | 1,459 | 1,411 | 1,421 | -16 | -1.1% | 10,600 |
| 2017/04/03 | 1,430 | 1,457 | 1,420 | 1,437 | +3 | +0.2% | 10,600 |
| 2017/03/31 | 1,458 | 1,474 | 1,433 | 1,434 | -24 | -1.6% | 14,200 |
| 2017/03/30 | 1,459 | 1,460 | 1,452 | 1,458 | ±0 | ±0% | 7,900 |
| 2017/03/29 | 1,442 | 1,458 | 1,431 | 1,458 | +18 | +1.3% | 8,900 |
| 2017/03/28 | 1,420 | 1,440 | 1,420 | 1,440 | +21 | +1.5% | 12,900 |
| 2017/03/27 | 1,442 | 1,442 | 1,382 | 1,419 | -23 | -1.6% | 11,000 |
| 2017/03/24 | 1,427 | 1,444 | 1,427 | 1,442 | +12 | +0.8% | 5,400 |
| 2017/03/23 | 1,416 | 1,444 | 1,416 | 1,430 | +9 | +0.6% | 4,900 |
| 2017/03/22 | 1,442 | 1,443 | 1,417 | 1,421 | -41 | -2.8% | 8,600 |
| 2017/03/21 | 1,459 | 1,465 | 1,425 | 1,462 | +15 | +1% | 12,100 |
| 2017/03/17 | 1,459 | 1,459 | 1,425 | 1,447 | -13 | -0.9% | 8,100 |
| 2017/03/16 | 1,428 | 1,462 | 1,428 | 1,460 | +10 | +0.7% | 7,800 |
| 2017/03/15 | 1,460 | 1,460 | 1,448 | 1,450 | -12 | -0.8% | 9,200 |
| 2017/03/14 | 1,466 | 1,466 | 1,453 | 1,462 | +1 | +0.1% | 8,200 |
| 2017/03/13 | 1,459 | 1,465 | 1,450 | 1,461 | +7 | +0.5% | 10,500 |
| 2017/03/10 | 1,420 | 1,460 | 1,406 | 1,454 | +44 | +3.1% | 28,400 |
| 2017/03/09 | 1,392 | 1,411 | 1,392 | 1,410 | +4 | +0.3% | 3,800 |
| 2017/03/08 | 1,421 | 1,424 | 1,400 | 1,406 | -18 | -1.3% | 12,200 |
| 2017/03/07 | 1,395 | 1,424 | 1,395 | 1,424 | +26 | +1.9% | 17,300 |
| 2017/03/06 | 1,391 | 1,403 | 1,391 | 1,398 | +5 | +0.4% | 10,000 |
| 2017/03/03 | 1,391 | 1,400 | 1,387 | 1,393 | -6 | -0.4% | 9,000 |
| 2017/03/02 | 1,400 | 1,400 | 1,393 | 1,399 | +9 | +0.6% | 5,400 |
| 2017/03/01 | 1,400 | 1,400 | 1,380 | 1,390 | -3 | -0.2% | 8,600 |
| 2017/02/28 | 1,380 | 1,415 | 1,370 | 1,393 | +16 | +1.2% | 29,900 |
| 2017/02/27 | 1,380 | 1,380 | 1,368 | 1,377 | +10 | +0.7% | 10,900 |
| 2017/02/24 | 1,386 | 1,386 | 1,362 | 1,367 | -15 | -1.1% | 9,300 |
| 2017/02/23 | 1,381 | 1,382 | 1,377 | 1,382 | +9 | +0.7% | 4,900 |
| 2017/02/22 | 1,374 | 1,380 | 1,373 | 1,373 | +2 | +0.1% | 5,000 |
| 2017/02/21 | 1,368 | 1,373 | 1,368 | 1,371 | +1 | +0.1% | 5,200 |
| 2017/02/20 | 1,369 | 1,371 | 1,365 | 1,370 | +1 | +0.1% | 4,000 |
| 2017/02/17 | 1,362 | 1,370 | 1,362 | 1,369 | +7 | +0.5% | 6,500 |
| 2017/02/16 | 1,357 | 1,368 | 1,357 | 1,362 | +5 | +0.4% | 6,400 |
1851～
1900
件表示中 / 5826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 | 439,000円 | +4.7% | +0.9% | 2.16% | 16.67倍 | 2.27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 |
| 小 森 | 112,300円 | +8.7% | 0.0% | 4.45% | 9.77倍 | 0.54倍 |
|
印刷機専業で首位。オフセット印刷機、輪転機、紙幣印刷機に強み。欧米中心に輸出比率高い |
| ホソカワミクロ | 394,500円 | -2.9% | -25.3% | 3.04% | 11.44倍 | 0.95倍 |
|
粉体関連装置で業界首位。欧州強い。プラスチック薄膜製造装置も展開。日清エンジと業務提携 |
| 日東工器 | 268,800円 | +4.3% | +12.0% | 1.79% | 22.66倍 | 0.87倍 |
|
配管の簡易接続器具である迅速流体継ぎ手の最大手。自社開発製品に強み。海外展開に積極的 |
| 平田機工 | 515,000円 | +20.7% | +16.6% | 2.33% | 11.38倍 | 0.80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
