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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,226 | 1,227 | 1,220 | 1,226 | +1 | +0.1% | 10,400 |
| 2013/01/15 | 1,224 | 1,227 | 1,222 | 1,225 | +3 | +0.2% | 12,800 |
| 2013/01/11 | 1,230 | 1,230 | 1,222 | 1,222 | -4 | -0.3% | 8,700 |
| 2013/01/10 | 1,225 | 1,230 | 1,223 | 1,226 | +3 | +0.2% | 10,400 |
| 2013/01/09 | 1,224 | 1,227 | 1,221 | 1,223 | -4 | -0.3% | 7,100 |
| 2013/01/08 | 1,229 | 1,230 | 1,226 | 1,227 | ±0 | ±0% | 6,300 |
| 2013/01/07 | 1,231 | 1,231 | 1,224 | 1,227 | +6 | +0.5% | 11,100 |
| 2013/01/04 | 1,222 | 1,225 | 1,221 | 1,221 | +3 | +0.2% | 11,700 |
| 2012/12/28 | 1,224 | 1,224 | 1,218 | 1,218 | -2 | -0.2% | 7,300 |
| 2012/12/27 | 1,220 | 1,222 | 1,215 | 1,220 | ±0 | ±0% | 12,800 |
| 2012/12/26 | 1,225 | 1,226 | 1,217 | 1,220 | -13 | -1.1% | 29,600 |
| 2012/12/25 | 1,232 | 1,239 | 1,232 | 1,233 | +6 | +0.5% | 46,500 |
| 2012/12/21 | 1,252 | 1,257 | 1,226 | 1,227 | -23 | -1.8% | 27,200 |
| 2012/12/20 | 1,258 | 1,258 | 1,250 | 1,250 | -7 | -0.6% | 12,200 |
| 2012/12/19 | 1,257 | 1,257 | 1,250 | 1,257 | +3 | +0.2% | 14,700 |
| 2012/12/18 | 1,254 | 1,256 | 1,251 | 1,254 | +1 | +0.1% | 5,000 |
| 2012/12/17 | 1,250 | 1,255 | 1,247 | 1,253 | +8 | +0.6% | 7,900 |
| 2012/12/14 | 1,249 | 1,249 | 1,244 | 1,245 | +2 | +0.2% | 8,800 |
| 2012/12/13 | 1,240 | 1,246 | 1,240 | 1,243 | ±0 | ±0% | 6,400 |
| 2012/12/12 | 1,241 | 1,245 | 1,241 | 1,243 | +2 | +0.2% | 2,900 |
| 2012/12/11 | 1,243 | 1,245 | 1,240 | 1,241 | ±0 | ±0% | 4,000 |
| 2012/12/10 | 1,245 | 1,245 | 1,240 | 1,241 | -3 | -0.2% | 3,000 |
| 2012/12/07 | 1,246 | 1,247 | 1,240 | 1,244 | -3 | -0.2% | 7,300 |
| 2012/12/06 | 1,246 | 1,249 | 1,245 | 1,247 | +1 | +0.1% | 4,700 |
| 2012/12/05 | 1,243 | 1,248 | 1,241 | 1,246 | +4 | +0.3% | 4,600 |
| 2012/12/04 | 1,240 | 1,242 | 1,237 | 1,242 | +5 | +0.4% | 4,900 |
| 2012/12/03 | 1,230 | 1,238 | 1,230 | 1,237 | +12 | +1% | 4,300 |
| 2012/11/30 | 1,232 | 1,238 | 1,225 | 1,225 | -7 | -0.6% | 4,200 |
| 2012/11/29 | 1,240 | 1,242 | 1,232 | 1,232 | -7 | -0.6% | 4,000 |
| 2012/11/28 | 1,231 | 1,240 | 1,231 | 1,239 | ±0 | ±0% | 4,300 |
| 2012/11/27 | 1,232 | 1,239 | 1,225 | 1,239 | +10 | +0.8% | 4,600 |
| 2012/11/26 | 1,230 | 1,230 | 1,224 | 1,229 | +10 | +0.8% | 3,800 |
| 2012/11/22 | 1,225 | 1,232 | 1,219 | 1,219 | +2 | +0.2% | 5,600 |
| 2012/11/21 | 1,221 | 1,222 | 1,217 | 1,217 | +2 | +0.2% | 3,800 |
| 2012/11/20 | 1,216 | 1,219 | 1,214 | 1,215 | +5 | +0.4% | 2,700 |
| 2012/11/19 | 1,210 | 1,217 | 1,207 | 1,210 | ±0 | ±0% | 5,000 |
| 2012/11/16 | 1,208 | 1,210 | 1,201 | 1,210 | +2 | +0.2% | 3,500 |
| 2012/11/15 | 1,207 | 1,211 | 1,196 | 1,208 | +8 | +0.7% | 3,400 |
| 2012/11/14 | 1,206 | 1,206 | 1,197 | 1,200 | ±0 | ±0% | 2,600 |
| 2012/11/13 | 1,207 | 1,207 | 1,196 | 1,200 | -7 | -0.6% | 5,000 |
| 2012/11/12 | 1,207 | 1,207 | 1,201 | 1,207 | +2 | +0.2% | 2,200 |
| 2012/11/09 | 1,205 | 1,217 | 1,205 | 1,205 | -3 | -0.2% | 5,500 |
| 2012/11/08 | 1,209 | 1,214 | 1,208 | 1,208 | -2 | -0.2% | 1,400 |
| 2012/11/07 | 1,210 | 1,212 | 1,208 | 1,210 | -1 | -0.1% | 3,400 |
| 2012/11/06 | 1,213 | 1,214 | 1,210 | 1,211 | -3 | -0.2% | 2,600 |
| 2012/11/05 | 1,212 | 1,216 | 1,212 | 1,214 | -3 | -0.2% | 1,600 |
| 2012/11/02 | 1,213 | 1,217 | 1,211 | 1,217 | +10 | +0.8% | 3,800 |
| 2012/11/01 | 1,210 | 1,210 | 1,205 | 1,207 | -9 | -0.7% | 3,300 |
| 2012/10/31 | 1,212 | 1,222 | 1,210 | 1,216 | +5 | +0.4% | 5,000 |
| 2012/10/30 | 1,214 | 1,217 | 1,211 | 1,211 | +1 | +0.1% | 3,000 |
2901～
2950
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
