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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,437 | 1,442 | 1,432 | 1,442 | +5 | +0.3% | 11,000 |
| 2014/11/12 | 1,456 | 1,456 | 1,436 | 1,437 | -15 | -1% | 16,200 |
| 2014/11/11 | 1,429 | 1,456 | 1,425 | 1,452 | +24 | +1.7% | 37,400 |
| 2014/11/10 | 1,420 | 1,430 | 1,420 | 1,428 | +5 | +0.4% | 13,400 |
| 2014/11/07 | 1,414 | 1,426 | 1,414 | 1,423 | +1 | +0.1% | 20,100 |
| 2014/11/06 | 1,428 | 1,442 | 1,415 | 1,422 | -6 | -0.4% | 29,800 |
| 2014/11/05 | 1,416 | 1,430 | 1,412 | 1,428 | +12 | +0.8% | 26,600 |
| 2014/11/04 | 1,426 | 1,428 | 1,407 | 1,416 | +11 | +0.8% | 39,600 |
| 2014/10/31 | 1,394 | 1,410 | 1,391 | 1,405 | +12 | +0.9% | 22,900 |
| 2014/10/30 | 1,392 | 1,400 | 1,383 | 1,393 | -9 | -0.6% | 37,100 |
| 2014/10/29 | 1,410 | 1,410 | 1,398 | 1,402 | +4 | +0.3% | 21,200 |
| 2014/10/28 | 1,406 | 1,410 | 1,393 | 1,398 | -5 | -0.4% | 36,000 |
| 2014/10/27 | 1,428 | 1,428 | 1,391 | 1,403 | -7 | -0.5% | 25,900 |
| 2014/10/24 | 1,402 | 1,490 | 1,402 | 1,410 | +11 | +0.8% | 38,200 |
| 2014/10/23 | 1,402 | 1,408 | 1,395 | 1,399 | -1 | -0.1% | 16,900 |
| 2014/10/22 | 1,410 | 1,423 | 1,390 | 1,400 | -4 | -0.3% | 28,200 |
| 2014/10/21 | 1,424 | 1,429 | 1,385 | 1,404 | -33 | -2.3% | 68,100 |
| 2014/10/20 | 1,480 | 1,490 | 1,400 | 1,437 | -17 | -1.2% | 98,500 |
| 2014/10/17 | 1,555 | 1,590 | 1,431 | 1,454 | -101 | -6.5% | 269,300 |
| 2014/10/16 | 1,383 | 1,694 | 1,380 | 1,555 | +161 | +11.5% | 410,000 |
| 2014/10/15 | 1,405 | 1,405 | 1,383 | 1,394 | +11 | +0.8% | 11,500 |
| 2014/10/14 | 1,394 | 1,403 | 1,382 | 1,383 | -11 | -0.8% | 14,700 |
| 2014/10/10 | 1,400 | 1,410 | 1,394 | 1,394 | -18 | -1.3% | 12,600 |
| 2014/10/09 | 1,421 | 1,421 | 1,406 | 1,412 | -6 | -0.4% | 6,900 |
| 2014/10/08 | 1,429 | 1,429 | 1,411 | 1,418 | -19 | -1.3% | 7,800 |
| 2014/10/07 | 1,442 | 1,444 | 1,437 | 1,437 | -5 | -0.3% | 7,200 |
| 2014/10/06 | 1,433 | 1,444 | 1,430 | 1,442 | +17 | +1.2% | 12,800 |
| 2014/10/03 | 1,406 | 1,436 | 1,406 | 1,425 | +8 | +0.6% | 7,200 |
| 2014/10/02 | 1,424 | 1,431 | 1,403 | 1,417 | -27 | -1.9% | 12,500 |
| 2014/10/01 | 1,432 | 1,446 | 1,432 | 1,444 | +3 | +0.2% | 13,100 |
| 2014/09/30 | 1,430 | 1,443 | 1,430 | 1,441 | +4 | +0.3% | 14,100 |
| 2014/09/29 | 1,421 | 1,442 | 1,421 | 1,437 | +16 | +1.1% | 17,000 |
| 2014/09/26 | 1,387 | 1,434 | 1,387 | 1,421 | +22 | +1.6% | 32,500 |
| 2014/09/25 | 1,395 | 1,399 | 1,392 | 1,399 | +3 | +0.2% | 25,100 |
| 2014/09/24 | 1,392 | 1,399 | 1,392 | 1,396 | +4 | +0.3% | 10,300 |
| 2014/09/22 | 1,390 | 1,396 | 1,385 | 1,392 | -7 | -0.5% | 18,900 |
| 2014/09/19 | 1,397 | 1,400 | 1,385 | 1,399 | +14 | +1% | 16,500 |
| 2014/09/18 | 1,383 | 1,393 | 1,380 | 1,385 | -5 | -0.4% | 17,100 |
| 2014/09/17 | 1,397 | 1,397 | 1,386 | 1,390 | -2 | -0.1% | 5,500 |
| 2014/09/16 | 1,398 | 1,398 | 1,386 | 1,392 | +11 | +0.8% | 12,100 |
| 2014/09/12 | 1,374 | 1,386 | 1,374 | 1,381 | -9 | -0.6% | 19,900 |
| 2014/09/11 | 1,400 | 1,400 | 1,390 | 1,390 | -1 | -0.1% | 5,200 |
| 2014/09/10 | 1,380 | 1,397 | 1,376 | 1,391 | +8 | +0.6% | 12,500 |
| 2014/09/09 | 1,394 | 1,394 | 1,381 | 1,383 | -11 | -0.8% | 13,200 |
| 2014/09/08 | 1,405 | 1,407 | 1,390 | 1,394 | -14 | -1% | 19,000 |
| 2014/09/05 | 1,414 | 1,414 | 1,404 | 1,408 | +3 | +0.2% | 8,400 |
| 2014/09/04 | 1,404 | 1,409 | 1,404 | 1,405 | -7 | -0.5% | 3,700 |
| 2014/09/03 | 1,412 | 1,418 | 1,402 | 1,412 | ±0 | ±0% | 5,900 |
| 2014/09/02 | 1,400 | 1,417 | 1,400 | 1,412 | +2 | +0.1% | 12,900 |
| 2014/09/01 | 1,411 | 1,411 | 1,401 | 1,410 | ±0 | ±0% | 7,200 |
2451～
2500
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
