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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,361 | 1,361 | 1,355 | 1,357 | -3 | -0.2% | 4,600 |
| 2017/02/14 | 1,366 | 1,366 | 1,357 | 1,360 | ±0 | ±0% | 4,800 |
| 2017/02/13 | 1,362 | 1,365 | 1,356 | 1,360 | +8 | +0.6% | 7,700 |
| 2017/02/10 | 1,336 | 1,352 | 1,336 | 1,352 | +23 | +1.7% | 8,200 |
| 2017/02/09 | 1,324 | 1,362 | 1,321 | 1,329 | -5 | -0.4% | 25,000 |
| 2017/02/08 | 1,343 | 1,343 | 1,315 | 1,334 | -9 | -0.7% | 11,200 |
| 2017/02/07 | 1,345 | 1,360 | 1,339 | 1,343 | -11 | -0.8% | 5,300 |
| 2017/02/06 | 1,353 | 1,360 | 1,347 | 1,354 | +1 | +0.1% | 7,700 |
| 2017/02/03 | 1,350 | 1,364 | 1,343 | 1,353 | +4 | +0.3% | 8,300 |
| 2017/02/02 | 1,355 | 1,355 | 1,342 | 1,349 | +4 | +0.3% | 5,600 |
| 2017/02/01 | 1,344 | 1,358 | 1,342 | 1,345 | -9 | -0.7% | 9,400 |
| 2017/01/31 | 1,352 | 1,362 | 1,343 | 1,354 | +7 | +0.5% | 6,700 |
| 2017/01/30 | 1,355 | 1,364 | 1,341 | 1,347 | -10 | -0.7% | 9,500 |
| 2017/01/27 | 1,358 | 1,360 | 1,352 | 1,357 | +7 | +0.5% | 11,800 |
| 2017/01/26 | 1,355 | 1,356 | 1,340 | 1,350 | +5 | +0.4% | 16,000 |
| 2017/01/25 | 1,323 | 1,345 | 1,323 | 1,345 | +17 | +1.3% | 7,100 |
| 2017/01/24 | 1,317 | 1,329 | 1,315 | 1,328 | +10 | +0.8% | 4,100 |
| 2017/01/23 | 1,333 | 1,333 | 1,318 | 1,318 | -17 | -1.3% | 6,100 |
| 2017/01/20 | 1,325 | 1,335 | 1,321 | 1,335 | +10 | +0.8% | 7,100 |
| 2017/01/19 | 1,312 | 1,332 | 1,312 | 1,325 | +4 | +0.3% | 5,600 |
| 2017/01/18 | 1,312 | 1,321 | 1,307 | 1,321 | +1 | +0.1% | 5,900 |
| 2017/01/17 | 1,330 | 1,334 | 1,317 | 1,320 | -10 | -0.8% | 8,000 |
| 2017/01/16 | 1,340 | 1,340 | 1,327 | 1,330 | -9 | -0.7% | 6,800 |
| 2017/01/13 | 1,321 | 1,339 | 1,314 | 1,339 | ±0 | ±0% | 11,200 |
| 2017/01/12 | 1,348 | 1,348 | 1,328 | 1,339 | -7 | -0.5% | 8,900 |
| 2017/01/11 | 1,341 | 1,346 | 1,341 | 1,346 | +1 | +0.1% | 6,300 |
| 2017/01/10 | 1,345 | 1,346 | 1,331 | 1,345 | ±0 | ±0% | 12,900 |
| 2017/01/06 | 1,344 | 1,348 | 1,268 | 1,345 | +2 | +0.1% | 18,100 |
| 2017/01/05 | 1,349 | 1,355 | 1,336 | 1,343 | -5 | -0.4% | 13,300 |
| 2017/01/04 | 1,340 | 1,361 | 1,338 | 1,348 | +4 | +0.3% | 17,800 |
| 2016/12/30 | 1,347 | 1,347 | 1,318 | 1,344 | +2 | +0.1% | 9,100 |
| 2016/12/29 | 1,327 | 1,345 | 1,327 | 1,342 | -10 | -0.7% | 13,700 |
| 2016/12/28 | 1,333 | 1,357 | 1,333 | 1,352 | -14 | -1% | 17,700 |
| 2016/12/27 | 1,377 | 1,377 | 1,359 | 1,366 | ±0 | ±0% | 16,300 |
| 2016/12/26 | 1,355 | 1,372 | 1,347 | 1,366 | +17 | +1.3% | 22,800 |
| 2016/12/22 | 1,345 | 1,355 | 1,340 | 1,349 | +3 | +0.2% | 15,500 |
| 2016/12/21 | 1,352 | 1,354 | 1,345 | 1,346 | -6 | -0.4% | 14,700 |
| 2016/12/20 | 1,343 | 1,352 | 1,343 | 1,352 | +9 | +0.7% | 13,600 |
| 2016/12/19 | 1,346 | 1,350 | 1,340 | 1,343 | -3 | -0.2% | 16,200 |
| 2016/12/16 | 1,350 | 1,350 | 1,311 | 1,346 | -1 | -0.1% | 12,500 |
| 2016/12/15 | 1,340 | 1,350 | 1,340 | 1,347 | -1 | -0.1% | 14,000 |
| 2016/12/14 | 1,350 | 1,350 | 1,342 | 1,348 | -2 | -0.1% | 6,500 |
| 2016/12/13 | 1,345 | 1,354 | 1,343 | 1,350 | ±0 | ±0% | 16,400 |
| 2016/12/12 | 1,353 | 1,354 | 1,342 | 1,350 | +11 | +0.8% | 18,800 |
| 2016/12/09 | 1,314 | 1,339 | 1,314 | 1,339 | +19 | +1.4% | 15,100 |
| 2016/12/08 | 1,311 | 1,329 | 1,311 | 1,320 | -2 | -0.2% | 11,700 |
| 2016/12/07 | 1,317 | 1,329 | 1,317 | 1,322 | +5 | +0.4% | 10,600 |
| 2016/12/06 | 1,319 | 1,327 | 1,312 | 1,317 | -3 | -0.2% | 9,300 |
| 2016/12/05 | 1,319 | 1,320 | 1,309 | 1,320 | +9 | +0.7% | 9,600 |
| 2016/12/02 | 1,310 | 1,313 | 1,305 | 1,311 | -1 | -0.1% | 6,500 |
1901～
1950
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
