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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,347 | 1,349 | 1,342 | 1,344 | +5 | +0.4% | 6,100 |
| 2013/11/05 | 1,349 | 1,349 | 1,335 | 1,339 | +2 | +0.1% | 6,200 |
| 2013/11/01 | 1,340 | 1,345 | 1,336 | 1,337 | -6 | -0.4% | 6,500 |
| 2013/10/31 | 1,345 | 1,350 | 1,331 | 1,343 | -2 | -0.1% | 12,200 |
| 2013/10/30 | 1,350 | 1,350 | 1,338 | 1,345 | +4 | +0.3% | 11,300 |
| 2013/10/29 | 1,340 | 1,345 | 1,337 | 1,341 | +2 | +0.1% | 5,000 |
| 2013/10/28 | 1,340 | 1,343 | 1,335 | 1,339 | +5 | +0.4% | 3,900 |
| 2013/10/25 | 1,345 | 1,345 | 1,327 | 1,334 | -9 | -0.7% | 6,800 |
| 2013/10/24 | 1,323 | 1,345 | 1,323 | 1,343 | +4 | +0.3% | 8,300 |
| 2013/10/23 | 1,349 | 1,350 | 1,331 | 1,339 | -9 | -0.7% | 11,300 |
| 2013/10/22 | 1,350 | 1,350 | 1,344 | 1,348 | +1 | +0.1% | 4,500 |
| 2013/10/21 | 1,348 | 1,348 | 1,340 | 1,347 | +5 | +0.4% | 8,200 |
| 2013/10/18 | 1,339 | 1,344 | 1,336 | 1,342 | +2 | +0.1% | 8,500 |
| 2013/10/17 | 1,335 | 1,340 | 1,331 | 1,340 | +9 | +0.7% | 7,700 |
| 2013/10/16 | 1,333 | 1,333 | 1,326 | 1,331 | -2 | -0.2% | 6,500 |
| 2013/10/15 | 1,337 | 1,337 | 1,326 | 1,333 | +3 | +0.2% | 6,600 |
| 2013/10/11 | 1,325 | 1,335 | 1,321 | 1,330 | +6 | +0.5% | 8,100 |
| 2013/10/10 | 1,315 | 1,324 | 1,315 | 1,324 | +5 | +0.4% | 3,800 |
| 2013/10/09 | 1,312 | 1,319 | 1,298 | 1,319 | +7 | +0.5% | 14,900 |
| 2013/10/08 | 1,303 | 1,327 | 1,300 | 1,312 | -1 | -0.1% | 10,200 |
| 2013/10/07 | 1,333 | 1,333 | 1,305 | 1,313 | +2 | +0.2% | 9,400 |
| 2013/10/04 | 1,313 | 1,320 | 1,303 | 1,311 | -15 | -1.1% | 9,100 |
| 2013/10/03 | 1,330 | 1,336 | 1,321 | 1,326 | -9 | -0.7% | 11,300 |
| 2013/10/02 | 1,348 | 1,350 | 1,330 | 1,335 | -10 | -0.7% | 10,900 |
| 2013/10/01 | 1,331 | 1,346 | 1,330 | 1,345 | +14 | +1.1% | 17,700 |
| 2013/09/30 | 1,331 | 1,336 | 1,320 | 1,331 | -1 | -0.1% | 18,500 |
| 2013/09/27 | 1,331 | 1,334 | 1,325 | 1,332 | +1 | +0.1% | 9,700 |
| 2013/09/26 | 1,325 | 1,331 | 1,317 | 1,331 | +7 | +0.5% | 8,900 |
| 2013/09/25 | 1,320 | 1,326 | 1,305 | 1,324 | ±0 | ±0% | 12,200 |
| 2013/09/24 | 1,329 | 1,329 | 1,305 | 1,324 | +35 | +2.7% | 12,100 |
| 2013/09/20 | 1,326 | 1,335 | 1,289 | 1,289 | -37 | -2.8% | 34,000 |
| 2013/09/19 | 1,317 | 1,329 | 1,310 | 1,326 | +12 | +0.9% | 10,000 |
| 2013/09/18 | 1,313 | 1,320 | 1,313 | 1,314 | +4 | +0.3% | 10,300 |
| 2013/09/17 | 1,310 | 1,313 | 1,300 | 1,310 | +5 | +0.4% | 10,500 |
| 2013/09/13 | 1,309 | 1,314 | 1,295 | 1,305 | +3 | +0.2% | 14,400 |
| 2013/09/12 | 1,302 | 1,317 | 1,300 | 1,302 | ±0 | ±0% | 13,300 |
| 2013/09/11 | 1,300 | 1,304 | 1,295 | 1,302 | +7 | +0.5% | 10,100 |
| 2013/09/10 | 1,287 | 1,297 | 1,287 | 1,295 | +9 | +0.7% | 5,200 |
| 2013/09/09 | 1,293 | 1,303 | 1,276 | 1,286 | +9 | +0.7% | 11,600 |
| 2013/09/06 | 1,271 | 1,277 | 1,269 | 1,277 | +2 | +0.2% | 7,400 |
| 2013/09/05 | 1,278 | 1,278 | 1,270 | 1,275 | +2 | +0.2% | 7,700 |
| 2013/09/04 | 1,280 | 1,280 | 1,268 | 1,273 | -5 | -0.4% | 3,500 |
| 2013/09/03 | 1,270 | 1,280 | 1,268 | 1,278 | +8 | +0.6% | 7,100 |
| 2013/09/02 | 1,266 | 1,273 | 1,261 | 1,270 | +2 | +0.2% | 7,200 |
| 2013/08/30 | 1,271 | 1,275 | 1,267 | 1,268 | -3 | -0.2% | 7,400 |
| 2013/08/29 | 1,275 | 1,275 | 1,270 | 1,271 | -5 | -0.4% | 7,200 |
| 2013/08/28 | 1,280 | 1,281 | 1,275 | 1,276 | -16 | -1.2% | 6,200 |
| 2013/08/27 | 1,281 | 1,292 | 1,280 | 1,292 | +6 | +0.5% | 2,400 |
| 2013/08/26 | 1,280 | 1,297 | 1,280 | 1,286 | -3 | -0.2% | 4,600 |
| 2013/08/23 | 1,295 | 1,295 | 1,281 | 1,289 | +5 | +0.4% | 5,900 |
2701～
2750
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
