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 |
|---|---|---|---|---|---|---|---|
| 2014/05/23 | 1,426 | 1,426 | 1,405 | 1,410 | +1 | +0.1% | 6,000 |
| 2014/05/22 | 1,391 | 1,414 | 1,391 | 1,409 | +14 | +1% | 11,500 |
| 2014/05/21 | 1,393 | 1,401 | 1,391 | 1,395 | +2 | +0.1% | 8,400 |
| 2014/05/20 | 1,403 | 1,403 | 1,393 | 1,393 | -2 | -0.1% | 5,600 |
| 2014/05/19 | 1,402 | 1,410 | 1,395 | 1,395 | -6 | -0.4% | 6,500 |
| 2014/05/16 | 1,421 | 1,422 | 1,401 | 1,401 | -28 | -2% | 13,900 |
| 2014/05/15 | 1,434 | 1,435 | 1,421 | 1,429 | -1 | -0.1% | 8,600 |
| 2014/05/14 | 1,429 | 1,430 | 1,427 | 1,430 | +1 | +0.1% | 16,900 |
| 2014/05/13 | 1,423 | 1,430 | 1,423 | 1,429 | +6 | +0.4% | 5,200 |
| 2014/05/12 | 1,425 | 1,427 | 1,421 | 1,423 | -2 | -0.1% | 6,500 |
| 2014/05/09 | 1,415 | 1,425 | 1,410 | 1,425 | +9 | +0.6% | 4,400 |
| 2014/05/08 | 1,417 | 1,424 | 1,413 | 1,416 | -1 | -0.1% | 5,500 |
| 2014/05/07 | 1,430 | 1,434 | 1,417 | 1,417 | -21 | -1.5% | 8,000 |
| 2014/05/02 | 1,423 | 1,441 | 1,423 | 1,438 | -1 | -0.1% | 10,600 |
| 2014/05/01 | 1,425 | 1,440 | 1,425 | 1,439 | +14 | +1% | 20,200 |
| 2014/04/30 | 1,425 | 1,425 | 1,418 | 1,425 | +1 | +0.1% | 10,700 |
| 2014/04/28 | 1,414 | 1,424 | 1,400 | 1,424 | +10 | +0.7% | 15,700 |
| 2014/04/25 | 1,414 | 1,418 | 1,409 | 1,414 | +3 | +0.2% | 9,200 |
| 2014/04/24 | 1,407 | 1,413 | 1,407 | 1,411 | +4 | +0.3% | 8,200 |
| 2014/04/23 | 1,402 | 1,415 | 1,402 | 1,407 | -4 | -0.3% | 6,000 |
| 2014/04/22 | 1,410 | 1,420 | 1,406 | 1,411 | +3 | +0.2% | 22,800 |
| 2014/04/21 | 1,407 | 1,409 | 1,403 | 1,408 | +4 | +0.3% | 7,400 |
| 2014/04/18 | 1,406 | 1,406 | 1,398 | 1,404 | +6 | +0.4% | 3,600 |
| 2014/04/17 | 1,400 | 1,405 | 1,398 | 1,398 | -4 | -0.3% | 9,800 |
| 2014/04/16 | 1,399 | 1,403 | 1,390 | 1,402 | +3 | +0.2% | 18,100 |
| 2014/04/15 | 1,396 | 1,400 | 1,392 | 1,399 | +7 | +0.5% | 5,700 |
| 2014/04/14 | 1,388 | 1,395 | 1,370 | 1,392 | +4 | +0.3% | 10,000 |
| 2014/04/11 | 1,386 | 1,392 | 1,376 | 1,388 | ±0 | ±0% | 9,800 |
| 2014/04/10 | 1,385 | 1,402 | 1,385 | 1,388 | +18 | +1.3% | 8,200 |
| 2014/04/09 | 1,398 | 1,407 | 1,370 | 1,370 | -25 | -1.8% | 23,100 |
| 2014/04/08 | 1,405 | 1,408 | 1,380 | 1,395 | -10 | -0.7% | 24,700 |
| 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 |
2701～
2750
件表示中 / 5957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 | 359,500円 | +6.7% | +4.7% | 3.34% | 12.95倍 | 1.82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 |
| 巴工業 | 150,600円 | +13.6% | +12.0% | 3.34% | 11.99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 |
| 化工機 | 197,300円 | +42.7% | +33.3% | 4.05% | 8.40倍 | 1.18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 |
| 新東工 | 83,200円 | +6.5% | +55.0% | 5.29% | 14.55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 | 145,100円 | -11.5% | -31.6% | 3.72% | 21.47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
