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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,409 | 1,414 | 1,405 | 1,410 | -1 | -0.1% | 3,800 |
| 2014/08/28 | 1,415 | 1,415 | 1,408 | 1,411 | -4 | -0.3% | 3,000 |
| 2014/08/27 | 1,412 | 1,417 | 1,408 | 1,415 | +7 | +0.5% | 5,000 |
| 2014/08/26 | 1,418 | 1,418 | 1,405 | 1,408 | -4 | -0.3% | 6,800 |
| 2014/08/25 | 1,403 | 1,413 | 1,403 | 1,412 | +8 | +0.6% | 8,800 |
| 2014/08/22 | 1,398 | 1,408 | 1,398 | 1,404 | -5 | -0.4% | 5,400 |
| 2014/08/21 | 1,400 | 1,411 | 1,400 | 1,409 | +4 | +0.3% | 9,100 |
| 2014/08/20 | 1,409 | 1,411 | 1,404 | 1,405 | -2 | -0.1% | 7,700 |
| 2014/08/19 | 1,405 | 1,407 | 1,400 | 1,407 | +2 | +0.1% | 5,800 |
| 2014/08/18 | 1,412 | 1,412 | 1,394 | 1,405 | +5 | +0.4% | 8,700 |
| 2014/08/15 | 1,395 | 1,402 | 1,391 | 1,400 | +8 | +0.6% | 13,900 |
| 2014/08/14 | 1,392 | 1,397 | 1,391 | 1,392 | +1 | +0.1% | 14,600 |
| 2014/08/13 | 1,381 | 1,392 | 1,381 | 1,391 | +5 | +0.4% | 10,400 |
| 2014/08/12 | 1,399 | 1,399 | 1,380 | 1,386 | -1 | -0.1% | 8,200 |
| 2014/08/11 | 1,369 | 1,403 | 1,367 | 1,387 | +24 | +1.8% | 17,100 |
| 2014/08/08 | 1,375 | 1,383 | 1,356 | 1,363 | -21 | -1.5% | 17,400 |
| 2014/08/07 | 1,375 | 1,389 | 1,374 | 1,384 | +8 | +0.6% | 11,400 |
| 2014/08/06 | 1,389 | 1,389 | 1,376 | 1,376 | -16 | -1.1% | 12,300 |
| 2014/08/05 | 1,399 | 1,402 | 1,392 | 1,392 | -7 | -0.5% | 19,400 |
| 2014/08/04 | 1,393 | 1,400 | 1,390 | 1,399 | +6 | +0.4% | 23,100 |
| 2014/08/01 | 1,380 | 1,398 | 1,371 | 1,393 | -50 | -3.5% | 46,600 |
| 2014/07/31 | 1,445 | 1,446 | 1,436 | 1,443 | +8 | +0.6% | 10,500 |
| 2014/07/30 | 1,450 | 1,451 | 1,432 | 1,435 | -6 | -0.4% | 27,600 |
| 2014/07/29 | 1,440 | 1,448 | 1,438 | 1,441 | ±0 | ±0% | 4,600 |
| 2014/07/28 | 1,430 | 1,444 | 1,430 | 1,441 | -13 | -0.9% | 12,400 |
| 2014/07/25 | 1,469 | 1,469 | 1,440 | 1,454 | -8 | -0.5% | 6,000 |
| 2014/07/24 | 1,469 | 1,469 | 1,443 | 1,462 | +1 | +0.1% | 11,100 |
| 2014/07/23 | 1,470 | 1,470 | 1,451 | 1,461 | -5 | -0.3% | 2,500 |
| 2014/07/22 | 1,445 | 1,471 | 1,443 | 1,466 | +17 | +1.2% | 10,400 |
| 2014/07/18 | 1,451 | 1,453 | 1,445 | 1,449 | -3 | -0.2% | 4,400 |
| 2014/07/17 | 1,458 | 1,462 | 1,451 | 1,452 | -6 | -0.4% | 7,300 |
| 2014/07/16 | 1,459 | 1,463 | 1,456 | 1,458 | -1 | -0.1% | 3,800 |
| 2014/07/15 | 1,476 | 1,476 | 1,451 | 1,459 | -2 | -0.1% | 5,300 |
| 2014/07/14 | 1,455 | 1,467 | 1,436 | 1,461 | +9 | +0.6% | 10,600 |
| 2014/07/11 | 1,459 | 1,459 | 1,440 | 1,452 | -8 | -0.5% | 9,200 |
| 2014/07/10 | 1,463 | 1,480 | 1,460 | 1,460 | -7 | -0.5% | 5,800 |
| 2014/07/09 | 1,463 | 1,479 | 1,460 | 1,467 | -14 | -0.9% | 10,500 |
| 2014/07/08 | 1,466 | 1,483 | 1,463 | 1,481 | +15 | +1% | 26,900 |
| 2014/07/07 | 1,465 | 1,471 | 1,462 | 1,466 | +1 | +0.1% | 14,600 |
| 2014/07/04 | 1,454 | 1,465 | 1,454 | 1,465 | +1 | +0.1% | 12,000 |
| 2014/07/03 | 1,463 | 1,465 | 1,459 | 1,464 | ±0 | ±0% | 6,900 |
| 2014/07/02 | 1,466 | 1,466 | 1,458 | 1,464 | +1 | +0.1% | 11,600 |
| 2014/07/01 | 1,455 | 1,467 | 1,420 | 1,463 | +11 | +0.8% | 27,400 |
| 2014/06/30 | 1,441 | 1,455 | 1,435 | 1,452 | +9 | +0.6% | 20,100 |
| 2014/06/27 | 1,463 | 1,463 | 1,438 | 1,443 | -14 | -1% | 28,300 |
| 2014/06/26 | 1,468 | 1,468 | 1,445 | 1,457 | -4 | -0.3% | 80,700 |
| 2014/06/25 | 1,462 | 1,470 | 1,461 | 1,461 | -17 | -1.2% | 143,100 |
| 2014/06/24 | 1,468 | 1,484 | 1,463 | 1,478 | +8 | +0.5% | 37,900 |
| 2014/06/23 | 1,468 | 1,477 | 1,468 | 1,470 | ±0 | ±0% | 25,200 |
| 2014/06/20 | 1,470 | 1,472 | 1,466 | 1,470 | -1 | -0.1% | 22,300 |
2501～
2550
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
