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 |
|---|---|---|---|---|---|---|---|
| 2013/10/10 | 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 |
| 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 |
2851～
2900
件表示中 / 5959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 | 357,000円 | +6.7% | +4.7% | 3.36% | 12.86倍 | 1.81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 | 1.15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 | 196,200円 | +42.7% | +33.3% | 4.08% | 8.36倍 | 1.17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 | 83,700円 | +6.5% | +55.0% | 5.26% | 14.64倍 | 0.37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 | 145,900円 | -11.5% | -31.6% | 3.70% | 21.59倍 | 0.96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
