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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 1,280 | 1,292 | 1,261 | 1,270 | -66 | -4.9% | 44,100 |
| 2013/04/01 | 1,342 | 1,342 | 1,322 | 1,336 | -6 | -0.4% | 13,400 |
| 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 |
2951～
3000
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
