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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,460 | 1,484 | 1,460 | 1,484 | -1 | -0.1% | 12,100 |
| 2015/11/20 | 1,486 | 1,487 | 1,472 | 1,485 | -1 | -0.1% | 5,800 |
| 2015/11/19 | 1,498 | 1,498 | 1,482 | 1,486 | +9 | +0.6% | 8,000 |
| 2015/11/18 | 1,500 | 1,500 | 1,476 | 1,477 | -19 | -1.3% | 11,100 |
| 2015/11/17 | 1,495 | 1,499 | 1,491 | 1,496 | ±0 | ±0% | 9,000 |
| 2015/11/16 | 1,488 | 1,496 | 1,486 | 1,496 | +6 | +0.4% | 7,000 |
| 2015/11/13 | 1,497 | 1,498 | 1,481 | 1,490 | -10 | -0.7% | 4,400 |
| 2015/11/12 | 1,491 | 1,500 | 1,483 | 1,500 | +17 | +1.1% | 6,000 |
| 2015/11/11 | 1,498 | 1,498 | 1,475 | 1,483 | -18 | -1.2% | 15,800 |
| 2015/11/10 | 1,500 | 1,509 | 1,500 | 1,501 | -7 | -0.5% | 5,900 |
| 2015/11/09 | 1,486 | 1,508 | 1,486 | 1,508 | +22 | +1.5% | 9,800 |
| 2015/11/06 | 1,481 | 1,489 | 1,474 | 1,486 | -3 | -0.2% | 5,800 |
| 2015/11/05 | 1,500 | 1,500 | 1,484 | 1,489 | -7 | -0.5% | 11,200 |
| 2015/11/04 | 1,492 | 1,515 | 1,492 | 1,496 | +4 | +0.3% | 16,500 |
| 2015/11/02 | 1,510 | 1,510 | 1,480 | 1,492 | +4 | +0.3% | 15,600 |
| 2015/10/30 | 1,484 | 1,515 | 1,467 | 1,488 | +6 | +0.4% | 27,100 |
| 2015/10/29 | 1,479 | 1,482 | 1,467 | 1,482 | +10 | +0.7% | 8,200 |
| 2015/10/28 | 1,478 | 1,478 | 1,463 | 1,472 | +3 | +0.2% | 5,000 |
| 2015/10/27 | 1,461 | 1,475 | 1,461 | 1,469 | +1 | +0.1% | 7,300 |
| 2015/10/26 | 1,460 | 1,470 | 1,455 | 1,468 | -1 | -0.1% | 11,500 |
| 2015/10/23 | 1,470 | 1,470 | 1,460 | 1,469 | +2 | +0.1% | 7,900 |
| 2015/10/22 | 1,470 | 1,470 | 1,461 | 1,467 | -8 | -0.5% | 4,400 |
| 2015/10/21 | 1,458 | 1,475 | 1,435 | 1,475 | +11 | +0.8% | 10,200 |
| 2015/10/20 | 1,464 | 1,465 | 1,457 | 1,464 | ±0 | ±0% | 2,000 |
| 2015/10/19 | 1,472 | 1,472 | 1,445 | 1,464 | -13 | -0.9% | 4,100 |
| 2015/10/16 | 1,473 | 1,479 | 1,463 | 1,477 | +4 | +0.3% | 10,500 |
| 2015/10/15 | 1,475 | 1,475 | 1,415 | 1,473 | +7 | +0.5% | 9,800 |
| 2015/10/14 | 1,462 | 1,476 | 1,444 | 1,466 | -11 | -0.7% | 8,500 |
| 2015/10/13 | 1,465 | 1,477 | 1,465 | 1,477 | -1 | -0.1% | 6,100 |
| 2015/10/09 | 1,470 | 1,478 | 1,455 | 1,478 | +9 | +0.6% | 11,100 |
| 2015/10/08 | 1,458 | 1,476 | 1,448 | 1,469 | -6 | -0.4% | 8,000 |
| 2015/10/07 | 1,475 | 1,478 | 1,471 | 1,475 | ±0 | ±0% | 7,200 |
| 2015/10/06 | 1,470 | 1,475 | 1,459 | 1,475 | +7 | +0.5% | 18,800 |
| 2015/10/05 | 1,449 | 1,470 | 1,441 | 1,468 | +19 | +1.3% | 14,600 |
| 2015/10/02 | 1,451 | 1,455 | 1,440 | 1,449 | -8 | -0.5% | 12,000 |
| 2015/10/01 | 1,400 | 1,478 | 1,400 | 1,457 | +58 | +4.1% | 28,500 |
| 2015/09/30 | 1,350 | 1,411 | 1,350 | 1,399 | +49 | +3.6% | 19,300 |
| 2015/09/29 | 1,373 | 1,382 | 1,350 | 1,350 | -41 | -2.9% | 9,200 |
| 2015/09/28 | 1,413 | 1,413 | 1,375 | 1,391 | +8 | +0.6% | 7,000 |
| 2015/09/25 | 1,365 | 1,386 | 1,363 | 1,383 | +16 | +1.2% | 8,200 |
| 2015/09/24 | 1,386 | 1,400 | 1,367 | 1,367 | -28 | -2% | 11,000 |
| 2015/09/18 | 1,423 | 1,423 | 1,362 | 1,395 | -27 | -1.9% | 11,500 |
| 2015/09/17 | 1,423 | 1,424 | 1,396 | 1,422 | -1 | -0.1% | 6,300 |
| 2015/09/16 | 1,393 | 1,430 | 1,393 | 1,423 | +38 | +2.7% | 10,700 |
| 2015/09/15 | 1,403 | 1,403 | 1,384 | 1,385 | -2 | -0.1% | 7,500 |
| 2015/09/14 | 1,419 | 1,419 | 1,387 | 1,387 | -22 | -1.6% | 6,200 |
| 2015/09/11 | 1,410 | 1,415 | 1,396 | 1,409 | +26 | +1.9% | 19,100 |
| 2015/09/10 | 1,380 | 1,387 | 1,365 | 1,383 | -17 | -1.2% | 14,300 |
| 2015/09/09 | 1,378 | 1,400 | 1,362 | 1,400 | +55 | +4.1% | 7,700 |
| 2015/09/08 | 1,365 | 1,367 | 1,342 | 1,345 | -16 | -1.2% | 8,800 |
2201～
2250
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
