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 |
|---|---|---|---|---|---|---|---|
| 2016/08/18 | 1,177 | 1,182 | 1,175 | 1,175 | -12 | -1% | 3,800 |
| 2016/08/17 | 1,181 | 1,193 | 1,181 | 1,187 | +1 | +0.1% | 5,600 |
| 2016/08/16 | 1,192 | 1,200 | 1,185 | 1,186 | -6 | -0.5% | 4,300 |
| 2016/08/15 | 1,199 | 1,199 | 1,190 | 1,192 | -6 | -0.5% | 4,300 |
| 2016/08/12 | 1,188 | 1,198 | 1,187 | 1,198 | +10 | +0.8% | 3,600 |
| 2016/08/10 | 1,175 | 1,197 | 1,175 | 1,188 | +3 | +0.3% | 3,600 |
| 2016/08/09 | 1,181 | 1,192 | 1,181 | 1,185 | ±0 | ±0% | 2,600 |
| 2016/08/08 | 1,197 | 1,197 | 1,181 | 1,185 | +10 | +0.9% | 4,500 |
| 2016/08/05 | 1,181 | 1,192 | 1,173 | 1,175 | -3 | -0.3% | 2,500 |
| 2016/08/04 | 1,170 | 1,190 | 1,170 | 1,178 | +7 | +0.6% | 8,000 |
| 2016/08/03 | 1,198 | 1,210 | 1,171 | 1,171 | -29 | -2.4% | 11,700 |
| 2016/08/02 | 1,207 | 1,211 | 1,200 | 1,200 | -1 | -0.1% | 5,300 |
| 2016/08/01 | 1,205 | 1,229 | 1,200 | 1,201 | -29 | -2.4% | 10,700 |
| 2016/07/29 | 1,197 | 1,230 | 1,197 | 1,230 | +14 | +1.2% | 6,100 |
| 2016/07/28 | 1,226 | 1,231 | 1,200 | 1,216 | -9 | -0.7% | 17,800 |
| 2016/07/27 | 1,214 | 1,236 | 1,211 | 1,225 | +11 | +0.9% | 4,900 |
| 2016/07/26 | 1,247 | 1,247 | 1,210 | 1,214 | -6 | -0.5% | 9,700 |
| 2016/07/25 | 1,220 | 1,224 | 1,210 | 1,220 | -3 | -0.2% | 7,000 |
| 2016/07/22 | 1,216 | 1,223 | 1,200 | 1,223 | +4 | +0.3% | 9,100 |
| 2016/07/21 | 1,214 | 1,219 | 1,211 | 1,219 | +5 | +0.4% | 3,500 |
| 2016/07/20 | 1,217 | 1,219 | 1,207 | 1,214 | ±0 | ±0% | 4,900 |
| 2016/07/19 | 1,207 | 1,220 | 1,206 | 1,214 | +17 | +1.4% | 6,400 |
| 2016/07/15 | 1,223 | 1,226 | 1,173 | 1,197 | -2 | -0.2% | 14,400 |
| 2016/07/14 | 1,223 | 1,223 | 1,199 | 1,199 | -8 | -0.7% | 8,000 |
| 2016/07/13 | 1,220 | 1,226 | 1,205 | 1,207 | +5 | +0.4% | 7,800 |
| 2016/07/12 | 1,205 | 1,212 | 1,200 | 1,202 | +10 | +0.8% | 5,300 |
| 2016/07/11 | 1,156 | 1,220 | 1,156 | 1,192 | +39 | +3.4% | 7,200 |
| 2016/07/08 | 1,155 | 1,166 | 1,153 | 1,153 | -4 | -0.3% | 11,200 |
| 2016/07/07 | 1,150 | 1,165 | 1,150 | 1,157 | ±0 | ±0% | 7,400 |
| 2016/07/06 | 1,190 | 1,190 | 1,150 | 1,157 | -33 | -2.8% | 10,900 |
| 2016/07/05 | 1,182 | 1,190 | 1,182 | 1,190 | +3 | +0.3% | 3,100 |
| 2016/07/04 | 1,199 | 1,199 | 1,186 | 1,187 | -6 | -0.5% | 5,600 |
| 2016/07/01 | 1,196 | 1,197 | 1,161 | 1,193 | -12 | -1% | 11,200 |
| 2016/06/30 | 1,208 | 1,209 | 1,193 | 1,205 | -3 | -0.2% | 7,700 |
| 2016/06/29 | 1,214 | 1,214 | 1,150 | 1,208 | +4 | +0.3% | 7,700 |
| 2016/06/28 | 1,197 | 1,217 | 1,179 | 1,204 | -24 | -2% | 12,200 |
| 2016/06/27 | 1,249 | 1,249 | 1,205 | 1,228 | +35 | +2.9% | 16,900 |
| 2016/06/24 | 1,246 | 1,280 | 1,155 | 1,193 | -56 | -4.5% | 19,500 |
| 2016/06/23 | 1,235 | 1,258 | 1,235 | 1,249 | +5 | +0.4% | 7,200 |
| 2016/06/22 | 1,257 | 1,262 | 1,231 | 1,244 | -31 | -2.4% | 8,200 |
| 2016/06/21 | 1,250 | 1,295 | 1,247 | 1,275 | +27 | +2.2% | 11,600 |
| 2016/06/20 | 1,215 | 1,255 | 1,215 | 1,248 | +14 | +1.1% | 6,100 |
| 2016/06/17 | 1,233 | 1,243 | 1,230 | 1,234 | ±0 | ±0% | 7,600 |
| 2016/06/16 | 1,261 | 1,261 | 1,233 | 1,234 | -27 | -2.1% | 12,200 |
| 2016/06/15 | 1,271 | 1,271 | 1,261 | 1,261 | +1 | +0.1% | 4,500 |
| 2016/06/14 | 1,259 | 1,263 | 1,258 | 1,260 | -2 | -0.2% | 7,800 |
| 2016/06/13 | 1,298 | 1,298 | 1,261 | 1,262 | -13 | -1% | 16,200 |
| 2016/06/10 | 1,298 | 1,298 | 1,270 | 1,275 | +8 | +0.6% | 12,700 |
| 2016/06/09 | 1,272 | 1,283 | 1,267 | 1,267 | -13 | -1% | 6,900 |
| 2016/06/08 | 1,271 | 1,280 | 1,270 | 1,280 | +9 | +0.7% | 4,300 |
2151～
2200
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
