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 |
|---|---|---|---|---|---|---|---|
| 2013/01/18 | 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 |
| 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 |
3001～
3050
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
