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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,310 | 1,318 | 1,300 | 1,312 | +9 | +0.7% | 16,800 |
| 2016/11/30 | 1,310 | 1,310 | 1,301 | 1,303 | -4 | -0.3% | 6,600 |
| 2016/11/29 | 1,303 | 1,307 | 1,300 | 1,307 | +5 | +0.4% | 8,500 |
| 2016/11/28 | 1,306 | 1,306 | 1,291 | 1,302 | +6 | +0.5% | 10,300 |
| 2016/11/25 | 1,296 | 1,299 | 1,290 | 1,296 | +4 | +0.3% | 10,200 |
| 2016/11/24 | 1,292 | 1,297 | 1,288 | 1,292 | +6 | +0.5% | 6,300 |
| 2016/11/22 | 1,282 | 1,288 | 1,282 | 1,286 | -2 | -0.2% | 3,800 |
| 2016/11/21 | 1,279 | 1,288 | 1,279 | 1,288 | +9 | +0.7% | 3,900 |
| 2016/11/18 | 1,285 | 1,288 | 1,279 | 1,279 | -4 | -0.3% | 6,700 |
| 2016/11/17 | 1,292 | 1,292 | 1,274 | 1,283 | -11 | -0.9% | 5,500 |
| 2016/11/16 | 1,272 | 1,294 | 1,268 | 1,294 | +27 | +2.1% | 6,200 |
| 2016/11/15 | 1,285 | 1,285 | 1,262 | 1,267 | -4 | -0.3% | 6,200 |
| 2016/11/14 | 1,256 | 1,277 | 1,256 | 1,271 | +12 | +1% | 6,700 |
| 2016/11/11 | 1,272 | 1,272 | 1,256 | 1,259 | -1 | -0.1% | 6,700 |
| 2016/11/10 | 1,269 | 1,280 | 1,254 | 1,260 | +20 | +1.6% | 12,000 |
| 2016/11/09 | 1,269 | 1,290 | 1,240 | 1,240 | -23 | -1.8% | 12,500 |
| 2016/11/08 | 1,267 | 1,273 | 1,259 | 1,263 | -4 | -0.3% | 8,200 |
| 2016/11/07 | 1,260 | 1,270 | 1,260 | 1,267 | +7 | +0.6% | 5,300 |
| 2016/11/04 | 1,259 | 1,283 | 1,255 | 1,260 | -9 | -0.7% | 5,800 |
| 2016/11/02 | 1,275 | 1,275 | 1,263 | 1,269 | -8 | -0.6% | 10,500 |
| 2016/11/01 | 1,275 | 1,300 | 1,270 | 1,277 | +7 | +0.6% | 8,900 |
| 2016/10/31 | 1,269 | 1,280 | 1,263 | 1,270 | +1 | +0.1% | 9,600 |
| 2016/10/28 | 1,278 | 1,285 | 1,266 | 1,269 | -9 | -0.7% | 17,700 |
| 2016/10/27 | 1,274 | 1,281 | 1,272 | 1,278 | +4 | +0.3% | 7,300 |
| 2016/10/26 | 1,270 | 1,274 | 1,256 | 1,274 | +13 | +1% | 14,700 |
| 2016/10/25 | 1,254 | 1,262 | 1,253 | 1,261 | +7 | +0.6% | 4,200 |
| 2016/10/24 | 1,255 | 1,265 | 1,248 | 1,254 | +5 | +0.4% | 9,200 |
| 2016/10/21 | 1,253 | 1,253 | 1,245 | 1,249 | -4 | -0.3% | 5,900 |
| 2016/10/20 | 1,240 | 1,253 | 1,239 | 1,253 | +6 | +0.5% | 7,300 |
| 2016/10/19 | 1,245 | 1,250 | 1,237 | 1,247 | ±0 | ±0% | 8,300 |
| 2016/10/18 | 1,254 | 1,256 | 1,245 | 1,247 | -3 | -0.2% | 8,200 |
| 2016/10/17 | 1,253 | 1,253 | 1,246 | 1,250 | +5 | +0.4% | 8,700 |
| 2016/10/14 | 1,238 | 1,248 | 1,238 | 1,245 | +1 | +0.1% | 2,800 |
| 2016/10/13 | 1,242 | 1,248 | 1,241 | 1,244 | +2 | +0.2% | 2,200 |
| 2016/10/12 | 1,243 | 1,243 | 1,238 | 1,242 | -2 | -0.2% | 5,400 |
| 2016/10/11 | 1,239 | 1,249 | 1,237 | 1,244 | +1 | +0.1% | 4,500 |
| 2016/10/07 | 1,248 | 1,248 | 1,240 | 1,243 | -1 | -0.1% | 2,800 |
| 2016/10/06 | 1,245 | 1,247 | 1,238 | 1,244 | +5 | +0.4% | 5,400 |
| 2016/10/05 | 1,239 | 1,244 | 1,235 | 1,239 | ±0 | ±0% | 5,900 |
| 2016/10/04 | 1,236 | 1,239 | 1,233 | 1,239 | +5 | +0.4% | 4,500 |
| 2016/10/03 | 1,225 | 1,238 | 1,225 | 1,234 | +7 | +0.6% | 3,200 |
| 2016/09/30 | 1,225 | 1,237 | 1,225 | 1,227 | -11 | -0.9% | 4,000 |
| 2016/09/29 | 1,229 | 1,238 | 1,225 | 1,238 | +14 | +1.1% | 5,300 |
| 2016/09/28 | 1,217 | 1,228 | 1,216 | 1,224 | -2 | -0.2% | 5,100 |
| 2016/09/27 | 1,219 | 1,226 | 1,212 | 1,226 | +7 | +0.6% | 5,700 |
| 2016/09/26 | 1,246 | 1,246 | 1,216 | 1,219 | +3 | +0.2% | 8,900 |
| 2016/09/23 | 1,190 | 1,218 | 1,190 | 1,216 | +16 | +1.3% | 9,300 |
| 2016/09/21 | 1,190 | 1,200 | 1,190 | 1,200 | +6 | +0.5% | 8,600 |
| 2016/09/20 | 1,189 | 1,199 | 1,188 | 1,194 | +10 | +0.8% | 2,400 |
| 2016/09/16 | 1,190 | 1,200 | 1,180 | 1,184 | -8 | -0.7% | 5,300 |
1951～
2000
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
