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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 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 |
| 2013/08/22 | 1,283 | 1,284 | 1,273 | 1,284 | -7 | -0.5% | 3,500 |
| 2013/08/21 | 1,283 | 1,291 | 1,270 | 1,291 | +9 | +0.7% | 10,200 |
| 2013/08/20 | 1,290 | 1,294 | 1,282 | 1,282 | -7 | -0.5% | 8,300 |
| 2013/08/19 | 1,297 | 1,297 | 1,285 | 1,289 | +4 | +0.3% | 2,900 |
| 2013/08/16 | 1,288 | 1,295 | 1,285 | 1,285 | -7 | -0.5% | 5,700 |
| 2013/08/15 | 1,291 | 1,297 | 1,288 | 1,292 | +3 | +0.2% | 6,600 |
| 2013/08/14 | 1,289 | 1,290 | 1,285 | 1,289 | -3 | -0.2% | 4,800 |
| 2013/08/13 | 1,285 | 1,293 | 1,281 | 1,292 | +11 | +0.9% | 3,100 |
| 2013/08/12 | 1,298 | 1,298 | 1,280 | 1,281 | -8 | -0.6% | 7,500 |
| 2013/08/09 | 1,297 | 1,299 | 1,286 | 1,289 | +7 | +0.5% | 6,900 |
| 2013/08/08 | 1,285 | 1,302 | 1,280 | 1,282 | -5 | -0.4% | 13,500 |
| 2013/08/07 | 1,294 | 1,299 | 1,287 | 1,287 | -9 | -0.7% | 4,400 |
| 2013/08/06 | 1,293 | 1,300 | 1,289 | 1,296 | +3 | +0.2% | 9,500 |
| 2013/08/05 | 1,300 | 1,300 | 1,292 | 1,293 | -7 | -0.5% | 6,700 |
| 2013/08/02 | 1,301 | 1,301 | 1,285 | 1,300 | +10 | +0.8% | 12,800 |
| 2013/08/01 | 1,292 | 1,292 | 1,280 | 1,290 | -11 | -0.8% | 21,100 |
| 2013/07/31 | 1,310 | 1,310 | 1,292 | 1,301 | -13 | -1% | 11,300 |
| 2013/07/30 | 1,289 | 1,314 | 1,288 | 1,314 | +25 | +1.9% | 15,900 |
| 2013/07/29 | 1,302 | 1,302 | 1,289 | 1,289 | -13 | -1% | 14,100 |
| 2013/07/26 | 1,310 | 1,310 | 1,302 | 1,302 | -7 | -0.5% | 12,300 |
| 2013/07/25 | 1,315 | 1,318 | 1,309 | 1,309 | -6 | -0.5% | 7,700 |
| 2013/07/24 | 1,312 | 1,318 | 1,308 | 1,315 | +3 | +0.2% | 7,000 |
| 2013/07/23 | 1,303 | 1,315 | 1,303 | 1,312 | +1 | +0.1% | 7,600 |
| 2013/07/22 | 1,314 | 1,319 | 1,306 | 1,311 | ±0 | ±0% | 13,200 |
| 2013/07/19 | 1,324 | 1,324 | 1,310 | 1,311 | -6 | -0.5% | 23,400 |
| 2013/07/18 | 1,317 | 1,320 | 1,313 | 1,317 | +2 | +0.2% | 13,200 |
| 2013/07/17 | 1,317 | 1,320 | 1,311 | 1,315 | +3 | +0.2% | 13,000 |
| 2013/07/16 | 1,317 | 1,320 | 1,311 | 1,312 | -1 | -0.1% | 12,200 |
| 2013/07/12 | 1,317 | 1,318 | 1,311 | 1,313 | -4 | -0.3% | 14,900 |
| 2013/07/11 | 1,322 | 1,323 | 1,312 | 1,317 | -7 | -0.5% | 9,600 |
| 2013/07/10 | 1,329 | 1,334 | 1,321 | 1,324 | -5 | -0.4% | 14,800 |
| 2013/07/09 | 1,324 | 1,331 | 1,324 | 1,329 | +5 | +0.4% | 16,100 |
| 2013/07/08 | 1,329 | 1,330 | 1,316 | 1,324 | +13 | +1% | 19,300 |
| 2013/07/05 | 1,305 | 1,320 | 1,305 | 1,311 | +5 | +0.4% | 20,000 |
| 2013/07/04 | 1,309 | 1,310 | 1,302 | 1,306 | ±0 | ±0% | 11,800 |
| 2013/07/03 | 1,312 | 1,316 | 1,305 | 1,306 | -5 | -0.4% | 15,400 |
| 2013/07/02 | 1,323 | 1,323 | 1,305 | 1,311 | +4 | +0.3% | 13,400 |
| 2013/07/01 | 1,334 | 1,334 | 1,297 | 1,307 | +3 | +0.2% | 19,700 |
| 2013/06/28 | 1,307 | 1,330 | 1,289 | 1,304 | +17 | +1.3% | 18,200 |
| 2013/06/27 | 1,289 | 1,292 | 1,260 | 1,287 | -2 | -0.2% | 22,200 |
| 2013/06/26 | 1,325 | 1,326 | 1,283 | 1,289 | -63 | -4.7% | 87,200 |
| 2013/06/25 | 1,355 | 1,360 | 1,347 | 1,352 | -18 | -1.3% | 117,600 |
| 2013/06/24 | 1,360 | 1,385 | 1,357 | 1,370 | -30 | -2.1% | 50,800 |
| 2013/06/21 | 1,325 | 1,400 | 1,318 | 1,400 | +62 | +4.6% | 61,200 |
| 2013/06/20 | 1,338 | 1,345 | 1,328 | 1,338 | -1 | -0.1% | 24,600 |
| 2013/06/19 | 1,320 | 1,339 | 1,318 | 1,339 | +20 | +1.5% | 26,000 |
| 2013/06/18 | 1,322 | 1,326 | 1,315 | 1,319 | +4 | +0.3% | 13,200 |
| 2013/06/17 | 1,304 | 1,328 | 1,301 | 1,315 | +11 | +0.8% | 23,600 |
2851～
2900
件表示中 / 5928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 | 353,500円 | +6.7% | +4.7% | 3.39% | 12.72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 |
| アネスト岩田 | 111,000円 | +2.0% | -11.1% | 4.05% | 9.93倍 | 0.93倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 平田機工 | 143,600円 | +7.4% | -0.9% | 2.79% | 10.46倍 | 0.66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 |
| 新東工 | 82,200円 | +27.3% | -56.1% | 5.35% | 21.56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 |
| 巴工業 | 421,000円 | +9.4% | +4.7% | 3.52% | 11.60倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
