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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 1,839 | 1,851 | 1,835 | 1,847 | +8 | +0.4% | 10,600 |
| 2017/11/06 | 1,875 | 1,875 | 1,831 | 1,839 | +18 | +1% | 15,600 |
| 2017/11/02 | 1,900 | 1,900 | 1,821 | 1,821 | -69 | -3.7% | 17,000 |
| 2017/11/01 | 1,800 | 1,890 | 1,799 | 1,890 | +141 | +8.1% | 64,900 |
| 2017/10/31 | 1,720 | 1,751 | 1,720 | 1,749 | -4 | -0.2% | 10,400 |
| 2017/10/30 | 1,747 | 1,753 | 1,740 | 1,753 | +6 | +0.3% | 12,100 |
| 2017/10/27 | 1,750 | 1,752 | 1,741 | 1,747 | -2 | -0.1% | 5,700 |
| 2017/10/26 | 1,730 | 1,750 | 1,729 | 1,749 | +15 | +0.9% | 13,200 |
| 2017/10/25 | 1,750 | 1,750 | 1,722 | 1,734 | -11 | -0.6% | 15,400 |
| 2017/10/24 | 1,735 | 1,748 | 1,730 | 1,745 | +5 | +0.3% | 13,800 |
| 2017/10/23 | 1,728 | 1,743 | 1,724 | 1,740 | +27 | +1.6% | 14,300 |
| 2017/10/20 | 1,682 | 1,718 | 1,681 | 1,713 | +13 | +0.8% | 13,800 |
| 2017/10/19 | 1,702 | 1,711 | 1,695 | 1,700 | -22 | -1.3% | 9,100 |
| 2017/10/18 | 1,723 | 1,726 | 1,704 | 1,722 | -1 | -0.1% | 8,200 |
| 2017/10/17 | 1,728 | 1,730 | 1,714 | 1,723 | -15 | -0.9% | 11,700 |
| 2017/10/16 | 1,685 | 1,738 | 1,685 | 1,738 | +42 | +2.5% | 17,600 |
| 2017/10/13 | 1,731 | 1,745 | 1,676 | 1,696 | -38 | -2.2% | 19,600 |
| 2017/10/12 | 1,708 | 1,740 | 1,708 | 1,734 | +10 | +0.6% | 16,000 |
| 2017/10/11 | 1,729 | 1,729 | 1,711 | 1,724 | -1 | -0.1% | 8,300 |
| 2017/10/10 | 1,698 | 1,727 | 1,698 | 1,725 | +15 | +0.9% | 9,600 |
| 2017/10/06 | 1,723 | 1,729 | 1,707 | 1,710 | -16 | -0.9% | 8,400 |
| 2017/10/05 | 1,743 | 1,743 | 1,722 | 1,726 | -17 | -1% | 7,300 |
| 2017/10/04 | 1,740 | 1,745 | 1,733 | 1,743 | +10 | +0.6% | 14,200 |
| 2017/10/03 | 1,708 | 1,742 | 1,708 | 1,733 | +19 | +1.1% | 19,100 |
| 2017/10/02 | 1,700 | 1,725 | 1,675 | 1,714 | +14 | +0.8% | 16,900 |
| 2017/09/29 | 1,692 | 1,709 | 1,680 | 1,700 | +14 | +0.8% | 16,200 |
| 2017/09/28 | 1,670 | 1,695 | 1,670 | 1,686 | +17 | +1% | 18,200 |
| 2017/09/27 | 1,665 | 1,669 | 1,661 | 1,669 | +12 | +0.7% | 6,100 |
| 2017/09/26 | 1,669 | 1,669 | 1,626 | 1,657 | -6 | -0.4% | 16,300 |
| 2017/09/25 | 1,643 | 1,669 | 1,640 | 1,663 | +13 | +0.8% | 11,500 |
| 2017/09/22 | 1,641 | 1,665 | 1,640 | 1,650 | +13 | +0.8% | 9,800 |
| 2017/09/21 | 1,655 | 1,665 | 1,632 | 1,637 | -35 | -2.1% | 12,300 |
| 2017/09/20 | 1,600 | 1,678 | 1,598 | 1,672 | +74 | +4.6% | 39,500 |
| 2017/09/19 | 1,590 | 1,599 | 1,584 | 1,598 | +29 | +1.8% | 14,900 |
| 2017/09/15 | 1,575 | 1,575 | 1,554 | 1,569 | +5 | +0.3% | 11,300 |
| 2017/09/14 | 1,568 | 1,574 | 1,557 | 1,564 | +2 | +0.1% | 7,600 |
| 2017/09/13 | 1,558 | 1,566 | 1,556 | 1,562 | -1 | -0.1% | 4,200 |
| 2017/09/12 | 1,570 | 1,570 | 1,540 | 1,563 | +2 | +0.1% | 7,800 |
| 2017/09/11 | 1,558 | 1,568 | 1,555 | 1,561 | +3 | +0.2% | 2,900 |
| 2017/09/08 | 1,568 | 1,568 | 1,555 | 1,558 | -14 | -0.9% | 7,100 |
| 2017/09/07 | 1,566 | 1,575 | 1,563 | 1,572 | +11 | +0.7% | 4,000 |
| 2017/09/06 | 1,557 | 1,572 | 1,550 | 1,561 | -9 | -0.6% | 8,100 |
| 2017/09/05 | 1,572 | 1,583 | 1,554 | 1,570 | -11 | -0.7% | 7,100 |
| 2017/09/04 | 1,585 | 1,593 | 1,565 | 1,581 | -7 | -0.4% | 13,300 |
| 2017/09/01 | 1,585 | 1,594 | 1,577 | 1,588 | +1 | +0.1% | 2,600 |
| 2017/08/31 | 1,580 | 1,589 | 1,572 | 1,587 | +4 | +0.3% | 3,100 |
| 2017/08/30 | 1,587 | 1,595 | 1,535 | 1,583 | -4 | -0.3% | 7,700 |
| 2017/08/29 | 1,571 | 1,593 | 1,570 | 1,587 | ±0 | ±0% | 7,200 |
| 2017/08/28 | 1,594 | 1,596 | 1,587 | 1,587 | -5 | -0.3% | 8,200 |
| 2017/08/25 | 1,574 | 1,594 | 1,574 | 1,592 | +7 | +0.4% | 7,500 |
1851～
1900
件表示中 / 5956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 | 355,000円 | +6.7% | +4.7% | 3.38% | 12.79倍 | 1.80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 |
| 化工機 | 202,100円 | +42.7% | +33.3% | 3.96% | 8.61倍 | 1.21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 |
| 巴工業 | 150,200円 | +13.6% | +12.0% | 3.35% | 11.96倍 | 1.14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 |
| 新東工 | 82,900円 | +6.5% | +55.0% | 5.31% | 14.50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 | 144,600円 | -11.5% | -31.6% | 3.73% | 21.40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
