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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,435 | 1,435 | 1,429 | 1,430 | -5 | -0.3% | 10,400 |
| 2015/04/10 | 1,440 | 1,440 | 1,435 | 1,435 | -5 | -0.3% | 11,100 |
| 2015/04/09 | 1,445 | 1,446 | 1,434 | 1,440 | -4 | -0.3% | 9,800 |
| 2015/04/08 | 1,444 | 1,449 | 1,435 | 1,444 | ±0 | ±0% | 11,900 |
| 2015/04/07 | 1,440 | 1,447 | 1,431 | 1,444 | +4 | +0.3% | 17,900 |
| 2015/04/06 | 1,432 | 1,444 | 1,431 | 1,440 | +3 | +0.2% | 10,800 |
| 2015/04/03 | 1,433 | 1,439 | 1,432 | 1,437 | +4 | +0.3% | 10,400 |
| 2015/04/02 | 1,426 | 1,439 | 1,426 | 1,433 | +7 | +0.5% | 12,000 |
| 2015/04/01 | 1,422 | 1,432 | 1,422 | 1,426 | ±0 | ±0% | 11,400 |
| 2015/03/31 | 1,437 | 1,440 | 1,421 | 1,426 | -2 | -0.1% | 15,300 |
| 2015/03/30 | 1,423 | 1,433 | 1,421 | 1,428 | -5 | -0.3% | 14,700 |
| 2015/03/27 | 1,433 | 1,452 | 1,420 | 1,433 | -5 | -0.3% | 21,900 |
| 2015/03/26 | 1,440 | 1,445 | 1,434 | 1,438 | -1 | -0.1% | 14,100 |
| 2015/03/25 | 1,440 | 1,444 | 1,436 | 1,439 | -4 | -0.3% | 13,700 |
| 2015/03/24 | 1,440 | 1,448 | 1,440 | 1,443 | -2 | -0.1% | 8,200 |
| 2015/03/23 | 1,435 | 1,449 | 1,432 | 1,445 | +4 | +0.3% | 17,800 |
| 2015/03/20 | 1,432 | 1,446 | 1,432 | 1,441 | +1 | +0.1% | 13,800 |
| 2015/03/19 | 1,446 | 1,446 | 1,433 | 1,440 | ±0 | ±0% | 11,000 |
| 2015/03/18 | 1,445 | 1,446 | 1,435 | 1,440 | -4 | -0.3% | 14,600 |
| 2015/03/17 | 1,438 | 1,451 | 1,435 | 1,444 | +6 | +0.4% | 21,300 |
| 2015/03/16 | 1,435 | 1,442 | 1,430 | 1,438 | +3 | +0.2% | 15,000 |
| 2015/03/13 | 1,433 | 1,439 | 1,426 | 1,435 | +3 | +0.2% | 46,000 |
| 2015/03/12 | 1,434 | 1,438 | 1,430 | 1,432 | +1 | +0.1% | 18,700 |
| 2015/03/11 | 1,428 | 1,443 | 1,428 | 1,431 | +1 | +0.1% | 19,000 |
| 2015/03/10 | 1,435 | 1,438 | 1,428 | 1,430 | -5 | -0.3% | 15,500 |
| 2015/03/09 | 1,433 | 1,438 | 1,433 | 1,435 | -4 | -0.3% | 11,200 |
| 2015/03/06 | 1,433 | 1,441 | 1,431 | 1,439 | +8 | +0.6% | 14,200 |
| 2015/03/05 | 1,431 | 1,436 | 1,425 | 1,431 | -1 | -0.1% | 12,700 |
| 2015/03/04 | 1,440 | 1,440 | 1,427 | 1,432 | -11 | -0.8% | 15,800 |
| 2015/03/03 | 1,442 | 1,448 | 1,441 | 1,443 | +2 | +0.1% | 16,000 |
| 2015/03/02 | 1,440 | 1,459 | 1,434 | 1,441 | +16 | +1.1% | 36,500 |
| 2015/02/27 | 1,426 | 1,436 | 1,421 | 1,425 | -1 | -0.1% | 17,400 |
| 2015/02/26 | 1,429 | 1,429 | 1,420 | 1,426 | +6 | +0.4% | 16,500 |
| 2015/02/25 | 1,414 | 1,429 | 1,411 | 1,420 | +15 | +1.1% | 18,400 |
| 2015/02/24 | 1,409 | 1,414 | 1,403 | 1,405 | -5 | -0.4% | 17,500 |
| 2015/02/23 | 1,402 | 1,411 | 1,402 | 1,410 | +8 | +0.6% | 17,900 |
| 2015/02/20 | 1,397 | 1,406 | 1,397 | 1,402 | ±0 | ±0% | 15,100 |
| 2015/02/19 | 1,398 | 1,413 | 1,398 | 1,402 | -5 | -0.4% | 16,700 |
| 2015/02/18 | 1,397 | 1,417 | 1,397 | 1,407 | +13 | +0.9% | 12,900 |
| 2015/02/17 | 1,390 | 1,407 | 1,383 | 1,394 | -11 | -0.8% | 46,400 |
| 2015/02/16 | 1,410 | 1,419 | 1,402 | 1,405 | -1 | -0.1% | 18,400 |
| 2015/02/13 | 1,422 | 1,422 | 1,403 | 1,406 | +4 | +0.3% | 14,000 |
| 2015/02/12 | 1,413 | 1,417 | 1,402 | 1,402 | -3 | -0.2% | 13,200 |
| 2015/02/10 | 1,404 | 1,410 | 1,400 | 1,405 | +1 | +0.1% | 8,900 |
| 2015/02/09 | 1,415 | 1,419 | 1,397 | 1,404 | -3 | -0.2% | 25,300 |
| 2015/02/06 | 1,418 | 1,424 | 1,403 | 1,407 | -11 | -0.8% | 23,400 |
| 2015/02/05 | 1,415 | 1,425 | 1,412 | 1,418 | -5 | -0.4% | 10,500 |
| 2015/02/04 | 1,424 | 1,427 | 1,416 | 1,423 | +10 | +0.7% | 7,200 |
| 2015/02/03 | 1,425 | 1,425 | 1,411 | 1,413 | -12 | -0.8% | 9,700 |
| 2015/02/02 | 1,425 | 1,429 | 1,420 | 1,425 | +5 | +0.4% | 14,600 |
2351～
2400
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
