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 |
|---|---|---|---|---|---|---|---|
| 2012/03/27 | 1,239 | 1,245 | 1,237 | 1,245 | +12 | +1% | 8,300 |
| 2012/03/26 | 1,239 | 1,239 | 1,231 | 1,233 | +2 | +0.2% | 4,300 |
| 2012/03/23 | 1,226 | 1,239 | 1,225 | 1,231 | -2 | -0.2% | 5,700 |
| 2012/03/22 | 1,239 | 1,240 | 1,231 | 1,233 | +7 | +0.6% | 4,100 |
| 2012/03/21 | 1,237 | 1,238 | 1,225 | 1,226 | -9 | -0.7% | 5,900 |
| 2012/03/19 | 1,244 | 1,245 | 1,235 | 1,235 | -10 | -0.8% | 9,300 |
| 2012/03/16 | 1,243 | 1,245 | 1,237 | 1,245 | +5 | +0.4% | 6,700 |
| 2012/03/15 | 1,245 | 1,245 | 1,238 | 1,240 | +10 | +0.8% | 3,600 |
| 2012/03/14 | 1,225 | 1,245 | 1,225 | 1,230 | +6 | +0.5% | 6,900 |
| 2012/03/13 | 1,225 | 1,240 | 1,222 | 1,224 | -3 | -0.2% | 6,000 |
| 2012/03/12 | 1,224 | 1,229 | 1,224 | 1,227 | +5 | +0.4% | 4,200 |
| 2012/03/09 | 1,224 | 1,228 | 1,222 | 1,222 | +1 | +0.1% | 11,100 |
| 2012/03/08 | 1,229 | 1,229 | 1,221 | 1,221 | +2 | +0.2% | 3,000 |
| 2012/03/07 | 1,215 | 1,219 | 1,213 | 1,219 | -2 | -0.2% | 3,400 |
| 2012/03/06 | 1,220 | 1,226 | 1,219 | 1,221 | +1 | +0.1% | 4,200 |
| 2012/03/05 | 1,223 | 1,229 | 1,220 | 1,220 | ±0 | ±0% | 5,200 |
| 2012/03/02 | 1,220 | 1,223 | 1,213 | 1,220 | +8 | +0.7% | 3,800 |
| 2012/03/01 | 1,210 | 1,224 | 1,210 | 1,212 | -1 | -0.1% | 4,500 |
| 2012/02/29 | 1,223 | 1,223 | 1,213 | 1,213 | -9 | -0.7% | 3,800 |
| 2012/02/28 | 1,218 | 1,222 | 1,212 | 1,222 | +8 | +0.7% | 6,700 |
| 2012/02/27 | 1,220 | 1,221 | 1,211 | 1,214 | -3 | -0.2% | 5,900 |
| 2012/02/24 | 1,220 | 1,220 | 1,211 | 1,217 | -4 | -0.3% | 4,300 |
| 2012/02/23 | 1,210 | 1,225 | 1,208 | 1,221 | +11 | +0.9% | 5,500 |
| 2012/02/22 | 1,206 | 1,210 | 1,203 | 1,210 | +7 | +0.6% | 3,000 |
| 2012/02/21 | 1,201 | 1,206 | 1,200 | 1,203 | ±0 | ±0% | 2,500 |
| 2012/02/20 | 1,205 | 1,205 | 1,200 | 1,203 | -2 | -0.2% | 4,500 |
| 2012/02/17 | 1,210 | 1,214 | 1,202 | 1,205 | +2 | +0.2% | 2,400 |
| 2012/02/16 | 1,210 | 1,213 | 1,203 | 1,203 | -5 | -0.4% | 2,900 |
| 2012/02/15 | 1,199 | 1,210 | 1,198 | 1,208 | +9 | +0.8% | 5,800 |
| 2012/02/14 | 1,199 | 1,199 | 1,197 | 1,199 | ±0 | ±0% | 3,200 |
| 2012/02/13 | 1,195 | 1,210 | 1,195 | 1,199 | +6 | +0.5% | 2,800 |
| 2012/02/10 | 1,207 | 1,213 | 1,193 | 1,193 | +2 | +0.2% | 9,800 |
| 2012/02/09 | 1,199 | 1,200 | 1,191 | 1,191 | -9 | -0.8% | 3,500 |
| 2012/02/08 | 1,199 | 1,200 | 1,197 | 1,200 | +4 | +0.3% | 4,200 |
| 2012/02/07 | 1,190 | 1,197 | 1,190 | 1,196 | +7 | +0.6% | 2,100 |
| 2012/02/06 | 1,189 | 1,199 | 1,189 | 1,189 | +1 | +0.1% | 1,800 |
| 2012/02/03 | 1,189 | 1,198 | 1,188 | 1,188 | -11 | -0.9% | 1,800 |
| 2012/02/02 | 1,192 | 1,202 | 1,186 | 1,199 | +7 | +0.6% | 6,400 |
| 2012/02/01 | 1,205 | 1,205 | 1,188 | 1,192 | ±0 | ±0% | 7,600 |
| 2012/01/31 | 1,195 | 1,204 | 1,192 | 1,192 | -7 | -0.6% | 2,800 |
| 2012/01/30 | 1,207 | 1,207 | 1,199 | 1,199 | -8 | -0.7% | 3,500 |
| 2012/01/27 | 1,205 | 1,207 | 1,205 | 1,207 | +3 | +0.2% | 400 |
| 2012/01/26 | 1,205 | 1,210 | 1,203 | 1,204 | +4 | +0.3% | 3,100 |
| 2012/01/25 | 1,199 | 1,200 | 1,195 | 1,200 | +8 | +0.7% | 2,600 |
| 2012/01/24 | 1,186 | 1,198 | 1,186 | 1,192 | -7 | -0.6% | 4,300 |
| 2012/01/23 | 1,191 | 1,199 | 1,191 | 1,199 | +8 | +0.7% | 1,400 |
| 2012/01/20 | 1,191 | 1,192 | 1,186 | 1,191 | +7 | +0.6% | 1,700 |
| 2012/01/19 | 1,190 | 1,190 | 1,183 | 1,184 | -10 | -0.8% | 1,600 |
| 2012/01/18 | 1,194 | 1,194 | 1,184 | 1,194 | +11 | +0.9% | 1,900 |
| 2012/01/17 | 1,187 | 1,197 | 1,182 | 1,183 | -12 | -1% | 2,200 |
3201～
3250
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
