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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 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 |
| 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 |
2001～
2050
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
