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 |
---|---|---|---|---|---|---|---|
2018/01/04 | 2,052 | 2,052 | 2,029 | 2,050 | -2 | -0.1% | 15,000 |
2017/12/29 | 2,060 | 2,061 | 2,038 | 2,052 | -1 | ±0% | 3,300 |
2017/12/28 | 2,038 | 2,070 | 2,024 | 2,053 | +18 | +0.9% | 10,200 |
2017/12/27 | 2,044 | 2,058 | 2,016 | 2,035 | -21 | -1% | 23,700 |
2017/12/26 | 2,098 | 2,103 | 2,052 | 2,056 | -3 | -0.1% | 33,800 |
2017/12/25 | 2,008 | 2,064 | 2,008 | 2,059 | +51 | +2.5% | 29,000 |
2017/12/22 | 1,971 | 2,020 | 1,971 | 2,008 | +39 | +2% | 22,100 |
2017/12/21 | 1,990 | 1,999 | 1,969 | 1,969 | -31 | -1.6% | 13,100 |
2017/12/20 | 1,991 | 2,008 | 1,991 | 2,000 | -3 | -0.1% | 11,200 |
2017/12/19 | 2,004 | 2,015 | 1,990 | 2,003 | +5 | +0.3% | 8,600 |
2017/12/18 | 2,009 | 2,018 | 1,997 | 1,998 | +5 | +0.3% | 15,300 |
2017/12/15 | 2,009 | 2,009 | 1,984 | 1,993 | -16 | -0.8% | 8,800 |
2017/12/14 | 1,975 | 2,010 | 1,960 | 2,009 | +21 | +1.1% | 11,900 |
2017/12/13 | 2,010 | 2,010 | 1,982 | 1,988 | -12 | -0.6% | 9,600 |
2017/12/12 | 2,012 | 2,020 | 1,966 | 2,000 | -1 | ±0% | 14,800 |
2017/12/11 | 1,980 | 2,003 | 1,975 | 2,001 | +39 | +2% | 21,400 |
2017/12/08 | 1,935 | 1,970 | 1,935 | 1,962 | +19 | +1% | 11,800 |
2017/12/07 | 1,936 | 1,957 | 1,936 | 1,943 | +4 | +0.2% | 6,400 |
2017/12/06 | 1,963 | 1,983 | 1,936 | 1,939 | -12 | -0.6% | 8,200 |
2017/12/05 | 1,943 | 1,960 | 1,935 | 1,951 | +11 | +0.6% | 12,000 |
2017/12/04 | 1,928 | 1,960 | 1,928 | 1,940 | +12 | +0.6% | 10,100 |
2017/12/01 | 1,965 | 1,994 | 1,913 | 1,928 | -37 | -1.9% | 16,600 |
2017/11/30 | 1,992 | 1,992 | 1,957 | 1,965 | -30 | -1.5% | 4,900 |
2017/11/29 | 1,987 | 2,020 | 1,960 | 1,995 | +1 | +0.1% | 8,700 |
2017/11/28 | 2,026 | 2,026 | 1,987 | 1,994 | -19 | -0.9% | 5,700 |
2017/11/27 | 2,050 | 2,060 | 1,989 | 2,013 | -24 | -1.2% | 15,100 |
2017/11/24 | 1,993 | 2,050 | 1,989 | 2,037 | +61 | +3.1% | 41,800 |
2017/11/22 | 1,870 | 1,982 | 1,870 | 1,976 | +106 | +5.7% | 41,400 |
2017/11/21 | 1,900 | 1,900 | 1,866 | 1,870 | -31 | -1.6% | 12,900 |
2017/11/20 | 1,904 | 1,905 | 1,888 | 1,901 | +5 | +0.3% | 8,900 |
2017/11/17 | 1,905 | 1,905 | 1,882 | 1,896 | -3 | -0.2% | 16,700 |
2017/11/16 | 1,868 | 1,909 | 1,868 | 1,899 | +5 | +0.3% | 30,400 |
2017/11/15 | 1,913 | 1,928 | 1,874 | 1,894 | -59 | -3% | 38,600 |
2017/11/14 | 1,847 | 2,086 | 1,847 | 1,953 | +120 | +6.5% | 173,000 |
2017/11/13 | 1,841 | 1,841 | 1,831 | 1,833 | -12 | -0.7% | 4,800 |
2017/11/10 | 1,860 | 1,865 | 1,845 | 1,845 | -35 | -1.9% | 10,500 |
2017/11/09 | 1,887 | 1,910 | 1,864 | 1,880 | -5 | -0.3% | 24,100 |
2017/11/08 | 1,846 | 1,885 | 1,842 | 1,885 | +38 | +2.1% | 17,700 |
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 |
1851~
1900
件表示中 / 5994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 | 385,500円 | +6.7% | +4.7% | 3.11% | 13.91倍 | 1.96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 | 220,700円 | +42.7% | +33.3% | 3.62% | 9.40倍 | 1.32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 | 157,500円 | +13.6% | +12.0% | 3.20% | 12.54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 |
ソディック | 90,600円 | +5.1% | +4.8% | 3.20% | 15.82倍 | 0.55倍 |
|
放電加工機で世界首位級。NC装置内製し独自色強い。射出成形機や食品機械(製麺機)も育成 |
新東工 | 92,000円 | +6.5% | +55.0% | 4.78% | 16.09倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム