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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,336 | 1,347 | 1,336 | 1,342 | +5 | +0.4% | 8,000 |
| 2013/03/28 | 1,350 | 1,365 | 1,322 | 1,337 | -29 | -2.1% | 36,200 |
| 2013/03/27 | 1,395 | 1,395 | 1,360 | 1,366 | -19 | -1.4% | 30,500 |
| 2013/03/26 | 1,373 | 1,398 | 1,366 | 1,385 | +2 | +0.1% | 13,000 |
| 2013/03/25 | 1,395 | 1,398 | 1,380 | 1,383 | +2 | +0.1% | 10,000 |
| 2013/03/22 | 1,394 | 1,395 | 1,380 | 1,381 | -2 | -0.1% | 7,000 |
| 2013/03/21 | 1,370 | 1,393 | 1,370 | 1,383 | +25 | +1.8% | 12,600 |
| 2013/03/19 | 1,384 | 1,390 | 1,325 | 1,358 | -27 | -1.9% | 11,900 |
| 2013/03/18 | 1,384 | 1,390 | 1,381 | 1,385 | +1 | +0.1% | 7,500 |
| 2013/03/15 | 1,394 | 1,394 | 1,384 | 1,384 | -1 | -0.1% | 7,700 |
| 2013/03/14 | 1,396 | 1,396 | 1,385 | 1,385 | -8 | -0.6% | 6,500 |
| 2013/03/13 | 1,400 | 1,400 | 1,388 | 1,393 | -1 | -0.1% | 6,000 |
| 2013/03/12 | 1,399 | 1,399 | 1,387 | 1,394 | -2 | -0.1% | 8,400 |
| 2013/03/11 | 1,388 | 1,401 | 1,388 | 1,396 | +7 | +0.5% | 10,300 |
| 2013/03/08 | 1,402 | 1,420 | 1,385 | 1,389 | -17 | -1.2% | 23,800 |
| 2013/03/07 | 1,406 | 1,420 | 1,406 | 1,406 | +6 | +0.4% | 16,900 |
| 2013/03/06 | 1,396 | 1,400 | 1,385 | 1,400 | +20 | +1.4% | 11,300 |
| 2013/03/05 | 1,375 | 1,380 | 1,373 | 1,380 | +7 | +0.5% | 5,100 |
| 2013/03/04 | 1,394 | 1,405 | 1,365 | 1,373 | ±0 | ±0% | 24,400 |
| 2013/03/01 | 1,328 | 1,390 | 1,311 | 1,373 | +45 | +3.4% | 23,400 |
| 2013/02/28 | 1,305 | 1,328 | 1,305 | 1,328 | +23 | +1.8% | 16,000 |
| 2013/02/27 | 1,298 | 1,305 | 1,278 | 1,305 | +28 | +2.2% | 13,700 |
| 2013/02/26 | 1,265 | 1,300 | 1,265 | 1,277 | -18 | -1.4% | 5,000 |
| 2013/02/25 | 1,289 | 1,296 | 1,288 | 1,295 | +15 | +1.2% | 4,900 |
| 2013/02/22 | 1,284 | 1,287 | 1,275 | 1,280 | -10 | -0.8% | 6,300 |
| 2013/02/21 | 1,300 | 1,300 | 1,287 | 1,290 | -10 | -0.8% | 5,200 |
| 2013/02/20 | 1,300 | 1,303 | 1,289 | 1,300 | -3 | -0.2% | 6,800 |
| 2013/02/19 | 1,300 | 1,306 | 1,286 | 1,303 | +17 | +1.3% | 5,800 |
| 2013/02/18 | 1,276 | 1,308 | 1,276 | 1,286 | +10 | +0.8% | 6,000 |
| 2013/02/15 | 1,312 | 1,312 | 1,266 | 1,276 | -36 | -2.7% | 11,300 |
| 2013/02/14 | 1,300 | 1,329 | 1,292 | 1,312 | +20 | +1.5% | 17,600 |
| 2013/02/13 | 1,276 | 1,305 | 1,276 | 1,292 | +20 | +1.6% | 22,500 |
| 2013/02/12 | 1,260 | 1,280 | 1,260 | 1,272 | +12 | +1% | 10,000 |
| 2013/02/08 | 1,270 | 1,270 | 1,255 | 1,260 | -2 | -0.2% | 12,100 |
| 2013/02/07 | 1,270 | 1,270 | 1,249 | 1,262 | -7 | -0.6% | 15,200 |
| 2013/02/06 | 1,265 | 1,270 | 1,264 | 1,269 | +4 | +0.3% | 4,600 |
| 2013/02/05 | 1,280 | 1,280 | 1,265 | 1,265 | -14 | -1.1% | 6,900 |
| 2013/02/04 | 1,257 | 1,280 | 1,252 | 1,279 | +15 | +1.2% | 8,200 |
| 2013/02/01 | 1,274 | 1,279 | 1,231 | 1,264 | -9 | -0.7% | 13,900 |
| 2013/01/31 | 1,277 | 1,280 | 1,266 | 1,273 | -6 | -0.5% | 8,300 |
| 2013/01/30 | 1,283 | 1,301 | 1,260 | 1,279 | -13 | -1% | 36,000 |
| 2013/01/29 | 1,240 | 1,292 | 1,237 | 1,292 | +58 | +4.7% | 17,900 |
| 2013/01/28 | 1,235 | 1,237 | 1,231 | 1,234 | +9 | +0.7% | 9,400 |
| 2013/01/25 | 1,225 | 1,230 | 1,225 | 1,225 | +2 | +0.2% | 13,000 |
| 2013/01/24 | 1,227 | 1,230 | 1,221 | 1,223 | -2 | -0.2% | 11,000 |
| 2013/01/23 | 1,221 | 1,225 | 1,218 | 1,225 | +2 | +0.2% | 4,100 |
| 2013/01/22 | 1,227 | 1,227 | 1,221 | 1,223 | -3 | -0.2% | 4,000 |
| 2013/01/21 | 1,226 | 1,228 | 1,217 | 1,226 | +1 | +0.1% | 9,500 |
| 2013/01/18 | 1,227 | 1,227 | 1,220 | 1,225 | +3 | +0.2% | 6,100 |
| 2013/01/17 | 1,223 | 1,226 | 1,220 | 1,222 | -4 | -0.3% | 7,900 |
2851～
2900
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
