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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 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 |
| 2015/09/07 | 1,361 | 1,395 | 1,334 | 1,361 | -6 | -0.4% | 8,200 |
| 2015/09/04 | 1,396 | 1,396 | 1,362 | 1,367 | -21 | -1.5% | 9,900 |
| 2015/09/03 | 1,406 | 1,410 | 1,385 | 1,388 | -13 | -0.9% | 5,600 |
| 2015/09/02 | 1,397 | 1,419 | 1,395 | 1,401 | -16 | -1.1% | 10,500 |
| 2015/09/01 | 1,450 | 1,462 | 1,415 | 1,417 | -36 | -2.5% | 11,800 |
| 2015/08/31 | 1,400 | 1,467 | 1,400 | 1,453 | +30 | +2.1% | 20,100 |
| 2015/08/28 | 1,402 | 1,429 | 1,398 | 1,423 | +45 | +3.3% | 11,600 |
| 2015/08/27 | 1,380 | 1,406 | 1,367 | 1,378 | +11 | +0.8% | 8,900 |
| 2015/08/26 | 1,335 | 1,380 | 1,316 | 1,367 | +62 | +4.8% | 17,100 |
| 2015/08/25 | 1,326 | 1,355 | 1,301 | 1,305 | -55 | -4% | 49,800 |
| 2015/08/24 | 1,450 | 1,453 | 1,360 | 1,360 | -98 | -6.7% | 33,900 |
| 2015/08/21 | 1,478 | 1,483 | 1,457 | 1,458 | -25 | -1.7% | 18,600 |
| 2015/08/20 | 1,491 | 1,506 | 1,482 | 1,483 | -21 | -1.4% | 12,400 |
| 2015/08/19 | 1,510 | 1,510 | 1,468 | 1,504 | -10 | -0.7% | 16,900 |
| 2015/08/18 | 1,484 | 1,514 | 1,484 | 1,514 | +35 | +2.4% | 23,000 |
| 2015/08/17 | 1,476 | 1,480 | 1,466 | 1,479 | -4 | -0.3% | 9,200 |
| 2015/08/14 | 1,480 | 1,490 | 1,475 | 1,483 | +7 | +0.5% | 9,700 |
| 2015/08/13 | 1,462 | 1,481 | 1,462 | 1,476 | +6 | +0.4% | 9,100 |
| 2015/08/12 | 1,470 | 1,481 | 1,467 | 1,470 | -11 | -0.7% | 11,300 |
| 2015/08/11 | 1,490 | 1,492 | 1,470 | 1,481 | -9 | -0.6% | 8,400 |
2351～
2400
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 | 352,500円 | +6.7% | +4.7% | 3.40% | 12.70倍 | 1.79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 | 199,700円 | +42.7% | +33.3% | 4.01% | 8.51倍 | 1.20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 | 152,500円 | +13.6% | +12.0% | 3.30% | 12.14倍 | 1.16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 | 83,700円 | +6.5% | +55.0% | 5.26% | 14.64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 | 146,400円 | -11.5% | -31.6% | 3.69% | 21.67倍 | 0.96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
