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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,257 | 1,257 | 1,250 | 1,255 | -3 | -0.2% | 3,700 |
| 2011/06/01 | 1,250 | 1,258 | 1,247 | 1,258 | +8 | +0.6% | 7,300 |
| 2011/05/31 | 1,249 | 1,250 | 1,248 | 1,250 | +2 | +0.2% | 5,600 |
| 2011/05/30 | 1,242 | 1,248 | 1,242 | 1,248 | +1 | +0.1% | 3,900 |
| 2011/05/27 | 1,245 | 1,247 | 1,245 | 1,247 | +2 | +0.2% | 2,000 |
| 2011/05/26 | 1,238 | 1,248 | 1,238 | 1,245 | +7 | +0.6% | 3,700 |
| 2011/05/25 | 1,240 | 1,241 | 1,234 | 1,238 | -1 | -0.1% | 4,600 |
| 2011/05/24 | 1,235 | 1,240 | 1,235 | 1,239 | +5 | +0.4% | 1,200 |
| 2011/05/23 | 1,240 | 1,241 | 1,232 | 1,234 | -6 | -0.5% | 2,800 |
| 2011/05/20 | 1,241 | 1,242 | 1,240 | 1,240 | ±0 | ±0% | 1,800 |
| 2011/05/19 | 1,242 | 1,243 | 1,240 | 1,240 | -5 | -0.4% | 2,000 |
| 2011/05/18 | 1,239 | 1,246 | 1,222 | 1,245 | -7 | -0.6% | 4,800 |
| 2011/05/17 | 1,235 | 1,253 | 1,221 | 1,252 | +13 | +1% | 10,100 |
| 2011/05/16 | 1,238 | 1,246 | 1,236 | 1,239 | +3 | +0.2% | 4,700 |
| 2011/05/13 | 1,244 | 1,247 | 1,236 | 1,236 | -8 | -0.6% | 5,700 |
| 2011/05/12 | 1,238 | 1,245 | 1,238 | 1,244 | +4 | +0.3% | 3,300 |
| 2011/05/11 | 1,247 | 1,248 | 1,238 | 1,240 | -5 | -0.4% | 5,800 |
| 2011/05/10 | 1,238 | 1,246 | 1,238 | 1,245 | +3 | +0.2% | 3,300 |
| 2011/05/09 | 1,240 | 1,242 | 1,235 | 1,242 | +2 | +0.2% | 1,900 |
| 2011/05/06 | 1,240 | 1,240 | 1,234 | 1,240 | -8 | -0.6% | 3,500 |
| 2011/05/02 | 1,233 | 1,250 | 1,233 | 1,248 | +16 | +1.3% | 7,500 |
| 2011/04/28 | 1,242 | 1,244 | 1,231 | 1,232 | -2 | -0.2% | 3,700 |
| 2011/04/27 | 1,236 | 1,239 | 1,233 | 1,234 | +1 | +0.1% | 3,500 |
| 2011/04/26 | 1,219 | 1,242 | 1,219 | 1,233 | -11 | -0.9% | 3,900 |
| 2011/04/25 | 1,243 | 1,247 | 1,241 | 1,244 | +1 | +0.1% | 4,000 |
| 2011/04/22 | 1,227 | 1,247 | 1,227 | 1,243 | +6 | +0.5% | 1,700 |
| 2011/04/21 | 1,247 | 1,247 | 1,236 | 1,237 | +2 | +0.2% | 2,000 |
| 2011/04/20 | 1,232 | 1,240 | 1,232 | 1,235 | +1 | +0.1% | 2,500 |
| 2011/04/19 | 1,234 | 1,249 | 1,233 | 1,234 | -18 | -1.4% | 4,100 |
| 2011/04/18 | 1,230 | 1,269 | 1,230 | 1,252 | +22 | +1.8% | 6,200 |
| 2011/04/15 | 1,234 | 1,240 | 1,230 | 1,230 | -4 | -0.3% | 4,400 |
| 2011/04/14 | 1,238 | 1,245 | 1,211 | 1,234 | -2 | -0.2% | 13,800 |
| 2011/04/13 | 1,230 | 1,240 | 1,227 | 1,236 | +9 | +0.7% | 5,800 |
| 2011/04/12 | 1,225 | 1,236 | 1,216 | 1,227 | -3 | -0.2% | 5,400 |
| 2011/04/11 | 1,232 | 1,232 | 1,226 | 1,230 | -2 | -0.2% | 1,900 |
| 2011/04/08 | 1,200 | 1,236 | 1,190 | 1,232 | +11 | +0.9% | 8,400 |
| 2011/04/07 | 1,217 | 1,239 | 1,217 | 1,221 | +7 | +0.6% | 4,800 |
| 2011/04/06 | 1,240 | 1,240 | 1,212 | 1,214 | -27 | -2.2% | 9,000 |
| 2011/04/05 | 1,257 | 1,260 | 1,240 | 1,241 | -11 | -0.9% | 9,400 |
| 2011/04/04 | 1,272 | 1,272 | 1,251 | 1,252 | +5 | +0.4% | 10,200 |
| 2011/04/01 | 1,240 | 1,253 | 1,235 | 1,247 | +10 | +0.8% | 13,700 |
| 2011/03/31 | 1,246 | 1,248 | 1,230 | 1,237 | -3 | -0.2% | 8,100 |
| 2011/03/30 | 1,225 | 1,244 | 1,224 | 1,240 | +15 | +1.2% | 9,200 |
| 2011/03/29 | 1,190 | 1,225 | 1,185 | 1,225 | +15 | +1.2% | 7,000 |
| 2011/03/28 | 1,230 | 1,230 | 1,208 | 1,210 | +2 | +0.2% | 6,300 |
| 2011/03/25 | 1,202 | 1,225 | 1,200 | 1,208 | +33 | +2.8% | 12,100 |
| 2011/03/24 | 1,229 | 1,229 | 1,175 | 1,175 | +24 | +2.1% | 16,100 |
| 2011/03/23 | 1,150 | 1,151 | 1,142 | 1,151 | +16 | +1.4% | 7,200 |
| 2011/03/22 | 1,151 | 1,151 | 1,116 | 1,135 | +55 | +5.1% | 5,300 |
| 2011/03/18 | 1,064 | 1,093 | 1,040 | 1,080 | +31 | +3% | 9,600 |
3301～
3350
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
