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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,200 | 1,205 | 1,199 | 1,204 | +4 | +0.3% | 4,100 |
| 2012/08/15 | 1,200 | 1,200 | 1,194 | 1,200 | ±0 | ±0% | 3,900 |
| 2012/08/14 | 1,198 | 1,203 | 1,192 | 1,200 | +2 | +0.2% | 3,900 |
| 2012/08/13 | 1,193 | 1,203 | 1,193 | 1,198 | -3 | -0.2% | 5,100 |
| 2012/08/10 | 1,198 | 1,203 | 1,198 | 1,201 | -1 | -0.1% | 2,400 |
| 2012/08/09 | 1,203 | 1,203 | 1,185 | 1,202 | -1 | -0.1% | 4,300 |
| 2012/08/08 | 1,200 | 1,204 | 1,195 | 1,203 | +3 | +0.3% | 3,100 |
| 2012/08/07 | 1,181 | 1,200 | 1,180 | 1,200 | +17 | +1.4% | 3,900 |
| 2012/08/06 | 1,183 | 1,186 | 1,182 | 1,183 | +2 | +0.2% | 1,500 |
| 2012/08/03 | 1,190 | 1,192 | 1,181 | 1,181 | -10 | -0.8% | 2,800 |
| 2012/08/02 | 1,196 | 1,196 | 1,191 | 1,191 | -5 | -0.4% | 3,500 |
| 2012/08/01 | 1,193 | 1,202 | 1,193 | 1,196 | +2 | +0.2% | 1,900 |
| 2012/07/31 | 1,203 | 1,203 | 1,193 | 1,194 | -3 | -0.3% | 2,000 |
| 2012/07/30 | 1,191 | 1,198 | 1,191 | 1,197 | +4 | +0.3% | 2,800 |
| 2012/07/27 | 1,199 | 1,200 | 1,193 | 1,193 | +1 | +0.1% | 1,800 |
| 2012/07/26 | 1,192 | 1,192 | 1,190 | 1,192 | ±0 | ±0% | 3,200 |
| 2012/07/25 | 1,196 | 1,197 | 1,192 | 1,192 | -6 | -0.5% | 3,300 |
| 2012/07/24 | 1,200 | 1,200 | 1,194 | 1,198 | +3 | +0.3% | 3,300 |
| 2012/07/23 | 1,209 | 1,209 | 1,195 | 1,195 | -2 | -0.2% | 3,900 |
| 2012/07/20 | 1,201 | 1,201 | 1,196 | 1,197 | -5 | -0.4% | 3,100 |
| 2012/07/19 | 1,200 | 1,205 | 1,200 | 1,202 | +2 | +0.2% | 4,400 |
| 2012/07/18 | 1,202 | 1,202 | 1,198 | 1,200 | +1 | +0.1% | 2,800 |
| 2012/07/17 | 1,201 | 1,202 | 1,198 | 1,199 | -2 | -0.2% | 4,600 |
| 2012/07/13 | 1,195 | 1,203 | 1,193 | 1,201 | +3 | +0.3% | 3,800 |
| 2012/07/12 | 1,199 | 1,206 | 1,192 | 1,198 | ±0 | ±0% | 5,300 |
| 2012/07/11 | 1,195 | 1,210 | 1,195 | 1,198 | ±0 | ±0% | 5,100 |
| 2012/07/10 | 1,201 | 1,201 | 1,197 | 1,198 | +2 | +0.2% | 3,100 |
| 2012/07/09 | 1,197 | 1,201 | 1,196 | 1,196 | -2 | -0.2% | 4,100 |
| 2012/07/06 | 1,203 | 1,203 | 1,198 | 1,198 | -2 | -0.2% | 4,000 |
| 2012/07/05 | 1,200 | 1,200 | 1,198 | 1,200 | +2 | +0.2% | 4,400 |
| 2012/07/04 | 1,203 | 1,203 | 1,198 | 1,198 | -5 | -0.4% | 5,000 |
| 2012/07/03 | 1,200 | 1,204 | 1,198 | 1,203 | +3 | +0.3% | 6,700 |
| 2012/07/02 | 1,200 | 1,211 | 1,200 | 1,200 | ±0 | ±0% | 10,000 |
| 2012/06/29 | 1,201 | 1,205 | 1,199 | 1,200 | -1 | -0.1% | 6,600 |
| 2012/06/28 | 1,196 | 1,205 | 1,196 | 1,201 | +6 | +0.5% | 8,800 |
| 2012/06/27 | 1,185 | 1,197 | 1,180 | 1,195 | -40 | -3.2% | 33,300 |
| 2012/06/26 | 1,245 | 1,249 | 1,235 | 1,235 | -15 | -1.2% | 90,900 |
| 2012/06/25 | 1,253 | 1,261 | 1,249 | 1,250 | -3 | -0.2% | 13,300 |
| 2012/06/22 | 1,254 | 1,261 | 1,251 | 1,253 | -4 | -0.3% | 5,900 |
| 2012/06/21 | 1,250 | 1,261 | 1,250 | 1,257 | +4 | +0.3% | 5,900 |
| 2012/06/20 | 1,256 | 1,259 | 1,250 | 1,253 | +2 | +0.2% | 4,400 |
| 2012/06/19 | 1,247 | 1,263 | 1,247 | 1,251 | +4 | +0.3% | 5,000 |
| 2012/06/18 | 1,265 | 1,275 | 1,236 | 1,247 | -18 | -1.4% | 5,900 |
| 2012/06/15 | 1,228 | 1,277 | 1,224 | 1,265 | +38 | +3.1% | 16,100 |
| 2012/06/14 | 1,224 | 1,227 | 1,222 | 1,227 | +3 | +0.2% | 2,500 |
| 2012/06/13 | 1,220 | 1,229 | 1,220 | 1,224 | ±0 | ±0% | 3,800 |
| 2012/06/12 | 1,225 | 1,227 | 1,216 | 1,224 | -1 | -0.1% | 8,100 |
| 2012/06/11 | 1,229 | 1,233 | 1,223 | 1,225 | -4 | -0.3% | 3,700 |
| 2012/06/08 | 1,230 | 1,230 | 1,224 | 1,229 | -1 | -0.1% | 9,300 |
| 2012/06/07 | 1,229 | 1,234 | 1,221 | 1,230 | +6 | +0.5% | 10,600 |
3001～
3050
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
