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 |
|---|---|---|---|---|---|---|---|
| 2012/07/04 | 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 |
| 2012/06/06 | 1,219 | 1,225 | 1,217 | 1,224 | +5 | +0.4% | 5,300 |
| 2012/06/05 | 1,215 | 1,219 | 1,213 | 1,219 | +8 | +0.7% | 3,300 |
| 2012/06/04 | 1,198 | 1,215 | 1,198 | 1,211 | +9 | +0.7% | 8,500 |
| 2012/06/01 | 1,210 | 1,211 | 1,200 | 1,202 | -9 | -0.7% | 10,400 |
| 2012/05/31 | 1,210 | 1,215 | 1,209 | 1,211 | ±0 | ±0% | 2,500 |
| 2012/05/30 | 1,214 | 1,220 | 1,210 | 1,211 | -2 | -0.2% | 6,800 |
| 2012/05/29 | 1,215 | 1,219 | 1,209 | 1,213 | -1 | -0.1% | 2,500 |
| 2012/05/28 | 1,221 | 1,221 | 1,208 | 1,214 | +5 | +0.4% | 2,700 |
| 2012/05/25 | 1,207 | 1,210 | 1,207 | 1,209 | +2 | +0.2% | 2,600 |
| 2012/05/24 | 1,209 | 1,210 | 1,205 | 1,207 | -2 | -0.2% | 4,400 |
| 2012/05/23 | 1,205 | 1,215 | 1,205 | 1,209 | +4 | +0.3% | 3,900 |
| 2012/05/22 | 1,205 | 1,210 | 1,205 | 1,205 | ±0 | ±0% | 2,900 |
| 2012/05/21 | 1,195 | 1,217 | 1,195 | 1,205 | +7 | +0.6% | 4,300 |
| 2012/05/18 | 1,214 | 1,214 | 1,191 | 1,198 | -17 | -1.4% | 8,600 |
| 2012/05/17 | 1,219 | 1,224 | 1,210 | 1,215 | -4 | -0.3% | 4,900 |
| 2012/05/16 | 1,219 | 1,224 | 1,218 | 1,219 | -5 | -0.4% | 4,600 |
| 2012/05/15 | 1,228 | 1,228 | 1,216 | 1,224 | -16 | -1.3% | 12,000 |
| 2012/05/14 | 1,250 | 1,256 | 1,239 | 1,240 | -14 | -1.1% | 4,400 |
| 2012/05/11 | 1,250 | 1,260 | 1,250 | 1,254 | +1 | +0.1% | 5,700 |
| 2012/05/10 | 1,260 | 1,260 | 1,253 | 1,253 | -7 | -0.6% | 2,500 |
| 2012/05/09 | 1,268 | 1,268 | 1,250 | 1,260 | -9 | -0.7% | 5,100 |
| 2012/05/08 | 1,267 | 1,270 | 1,263 | 1,269 | +2 | +0.2% | 3,700 |
| 2012/05/07 | 1,270 | 1,275 | 1,265 | 1,267 | -12 | -0.9% | 4,300 |
| 2012/05/02 | 1,281 | 1,283 | 1,275 | 1,279 | -2 | -0.2% | 5,400 |
| 2012/05/01 | 1,287 | 1,287 | 1,279 | 1,281 | -1 | -0.1% | 5,300 |
| 2012/04/27 | 1,284 | 1,284 | 1,276 | 1,282 | +1 | +0.1% | 4,800 |
| 2012/04/26 | 1,281 | 1,284 | 1,278 | 1,281 | ±0 | ±0% | 4,800 |
| 2012/04/25 | 1,272 | 1,283 | 1,272 | 1,281 | +17 | +1.3% | 3,900 |
| 2012/04/24 | 1,270 | 1,270 | 1,261 | 1,264 | -9 | -0.7% | 5,500 |
| 2012/04/23 | 1,271 | 1,284 | 1,271 | 1,273 | -7 | -0.5% | 5,300 |
3201～
3250
件表示中 / 5996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 | 393,000円 | +6.7% | +4.7% | 3.05% | 14.19倍 | 1.99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 |
| 帝国電機 | 332,500円 | -9.9% | -18.7% | 3.31% | 14.93倍 | 1.69倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 化工機 | 224,600円 | +42.7% | +33.3% | 3.56% | 9.54倍 | 1.34倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 巴工業 | 159,900円 | +13.6% | +12.0% | 3.15% | 12.73倍 | 1.16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 |
| 新東工 | 92,200円 | +6.5% | +55.0% | 4.77% | 16.12倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
