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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,394 | 1,405 | 1,390 | 1,405 | +11 | +0.8% | 31,400 |
| 2014/04/04 | 1,395 | 1,397 | 1,390 | 1,394 | -1 | -0.1% | 5,600 |
| 2014/04/03 | 1,385 | 1,398 | 1,385 | 1,395 | ±0 | ±0% | 10,500 |
| 2014/04/02 | 1,396 | 1,399 | 1,381 | 1,395 | -1 | -0.1% | 18,100 |
| 2014/04/01 | 1,380 | 1,396 | 1,380 | 1,396 | -1 | -0.1% | 10,200 |
| 2014/03/31 | 1,390 | 1,397 | 1,385 | 1,397 | +7 | +0.5% | 10,300 |
| 2014/03/28 | 1,386 | 1,390 | 1,382 | 1,390 | +8 | +0.6% | 13,900 |
| 2014/03/27 | 1,370 | 1,385 | 1,368 | 1,382 | +19 | +1.4% | 21,300 |
| 2014/03/26 | 1,358 | 1,364 | 1,358 | 1,363 | +15 | +1.1% | 17,300 |
| 2014/03/25 | 1,341 | 1,350 | 1,331 | 1,348 | +31 | +2.4% | 11,300 |
| 2014/03/24 | 1,310 | 1,342 | 1,310 | 1,317 | +7 | +0.5% | 8,700 |
| 2014/03/20 | 1,325 | 1,326 | 1,310 | 1,310 | -21 | -1.6% | 8,700 |
| 2014/03/19 | 1,327 | 1,345 | 1,327 | 1,331 | -8 | -0.6% | 2,100 |
| 2014/03/18 | 1,334 | 1,345 | 1,334 | 1,339 | +16 | +1.2% | 2,300 |
| 2014/03/17 | 1,333 | 1,346 | 1,313 | 1,323 | -12 | -0.9% | 9,800 |
| 2014/03/14 | 1,346 | 1,347 | 1,335 | 1,335 | -14 | -1% | 22,200 |
| 2014/03/13 | 1,344 | 1,355 | 1,343 | 1,349 | ±0 | ±0% | 6,000 |
| 2014/03/12 | 1,351 | 1,357 | 1,348 | 1,349 | -10 | -0.7% | 5,000 |
| 2014/03/11 | 1,358 | 1,363 | 1,353 | 1,359 | +1 | +0.1% | 4,900 |
| 2014/03/10 | 1,363 | 1,363 | 1,355 | 1,358 | -4 | -0.3% | 4,700 |
| 2014/03/07 | 1,351 | 1,364 | 1,351 | 1,362 | +3 | +0.2% | 6,600 |
| 2014/03/06 | 1,359 | 1,359 | 1,352 | 1,359 | ±0 | ±0% | 4,200 |
| 2014/03/05 | 1,363 | 1,363 | 1,353 | 1,359 | -5 | -0.4% | 1,900 |
| 2014/03/04 | 1,363 | 1,364 | 1,351 | 1,364 | -1 | -0.1% | 4,100 |
| 2014/03/03 | 1,360 | 1,365 | 1,350 | 1,365 | +7 | +0.5% | 9,900 |
| 2014/02/28 | 1,345 | 1,361 | 1,345 | 1,358 | +3 | +0.2% | 13,600 |
| 2014/02/27 | 1,335 | 1,360 | 1,335 | 1,355 | +11 | +0.8% | 13,300 |
| 2014/02/26 | 1,354 | 1,354 | 1,335 | 1,344 | -4 | -0.3% | 3,300 |
| 2014/02/25 | 1,352 | 1,352 | 1,346 | 1,348 | +9 | +0.7% | 4,100 |
| 2014/02/24 | 1,356 | 1,357 | 1,336 | 1,339 | -14 | -1% | 5,300 |
| 2014/02/21 | 1,350 | 1,356 | 1,345 | 1,353 | ±0 | ±0% | 8,000 |
| 2014/02/20 | 1,345 | 1,359 | 1,323 | 1,353 | -10 | -0.7% | 10,400 |
| 2014/02/19 | 1,365 | 1,370 | 1,357 | 1,363 | -1 | -0.1% | 4,900 |
| 2014/02/18 | 1,360 | 1,367 | 1,353 | 1,364 | +11 | +0.8% | 17,300 |
| 2014/02/17 | 1,359 | 1,359 | 1,340 | 1,353 | +8 | +0.6% | 7,200 |
| 2014/02/14 | 1,365 | 1,365 | 1,331 | 1,345 | -8 | -0.6% | 8,900 |
| 2014/02/13 | 1,367 | 1,367 | 1,352 | 1,353 | -8 | -0.6% | 6,100 |
| 2014/02/12 | 1,360 | 1,370 | 1,356 | 1,361 | +1 | +0.1% | 11,400 |
| 2014/02/10 | 1,371 | 1,371 | 1,350 | 1,360 | -8 | -0.6% | 10,900 |
| 2014/02/07 | 1,336 | 1,372 | 1,331 | 1,368 | +62 | +4.7% | 29,100 |
| 2014/02/06 | 1,293 | 1,318 | 1,290 | 1,306 | +13 | +1% | 13,600 |
| 2014/02/05 | 1,274 | 1,300 | 1,274 | 1,293 | +29 | +2.3% | 19,900 |
| 2014/02/04 | 1,301 | 1,308 | 1,264 | 1,264 | -46 | -3.5% | 41,000 |
| 2014/02/03 | 1,323 | 1,326 | 1,308 | 1,310 | -15 | -1.1% | 10,500 |
| 2014/01/31 | 1,322 | 1,330 | 1,318 | 1,325 | +3 | +0.2% | 8,300 |
| 2014/01/30 | 1,325 | 1,332 | 1,315 | 1,322 | -4 | -0.3% | 17,300 |
| 2014/01/29 | 1,337 | 1,337 | 1,320 | 1,326 | +6 | +0.5% | 9,300 |
| 2014/01/28 | 1,345 | 1,345 | 1,320 | 1,320 | -9 | -0.7% | 12,900 |
| 2014/01/27 | 1,340 | 1,340 | 1,328 | 1,329 | -21 | -1.6% | 17,600 |
| 2014/01/24 | 1,355 | 1,362 | 1,350 | 1,350 | -11 | -0.8% | 17,400 |
2601～
2650
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
