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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 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 |
| 2015/01/30 | 1,406 | 1,424 | 1,406 | 1,420 | +7 | +0.5% | 9,100 |
| 2015/01/29 | 1,403 | 1,426 | 1,403 | 1,413 | -4 | -0.3% | 11,600 |
| 2015/01/28 | 1,414 | 1,418 | 1,400 | 1,417 | +4 | +0.3% | 13,700 |
| 2015/01/27 | 1,410 | 1,415 | 1,406 | 1,413 | +8 | +0.6% | 8,400 |
| 2015/01/26 | 1,410 | 1,410 | 1,402 | 1,405 | -1 | -0.1% | 3,100 |
| 2015/01/23 | 1,413 | 1,413 | 1,392 | 1,406 | +7 | +0.5% | 5,700 |
| 2015/01/22 | 1,404 | 1,411 | 1,391 | 1,399 | -6 | -0.4% | 14,200 |
| 2015/01/21 | 1,413 | 1,413 | 1,404 | 1,405 | -8 | -0.6% | 6,800 |
| 2015/01/20 | 1,405 | 1,419 | 1,401 | 1,413 | +10 | +0.7% | 6,900 |
| 2015/01/19 | 1,403 | 1,410 | 1,400 | 1,403 | ±0 | ±0% | 4,900 |
| 2015/01/16 | 1,412 | 1,420 | 1,401 | 1,403 | -20 | -1.4% | 10,200 |
| 2015/01/15 | 1,410 | 1,428 | 1,410 | 1,423 | +14 | +1% | 12,400 |
| 2015/01/14 | 1,413 | 1,429 | 1,406 | 1,409 | -4 | -0.3% | 12,900 |
| 2015/01/13 | 1,406 | 1,414 | 1,405 | 1,413 | +7 | +0.5% | 9,900 |
| 2015/01/09 | 1,414 | 1,416 | 1,400 | 1,406 | -4 | -0.3% | 14,800 |
| 2015/01/08 | 1,407 | 1,416 | 1,406 | 1,410 | +5 | +0.4% | 6,200 |
| 2015/01/07 | 1,405 | 1,416 | 1,405 | 1,405 | -4 | -0.3% | 7,400 |
| 2015/01/06 | 1,430 | 1,432 | 1,405 | 1,409 | -24 | -1.7% | 16,800 |
| 2015/01/05 | 1,447 | 1,447 | 1,427 | 1,433 | -13 | -0.9% | 15,100 |
| 2014/12/30 | 1,455 | 1,460 | 1,443 | 1,446 | -9 | -0.6% | 12,500 |
2501～
2550
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 | 199,100円 | +42.7% | +33.3% | 4.02% | 8.48倍 | 1.19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 | 150,800円 | +13.6% | +12.0% | 3.34% | 12.01倍 | 1.14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 | 83,000円 | +6.5% | +55.0% | 5.30% | 14.52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 | 144,000円 | -11.5% | -31.6% | 3.75% | 21.31倍 | 0.95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
