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 |
|---|---|---|---|---|---|---|---|
| 2011/10/03 | 1,239 | 1,241 | 1,223 | 1,226 | -16 | -1.3% | 2,300 |
| 2011/09/30 | 1,228 | 1,243 | 1,201 | 1,242 | +21 | +1.7% | 7,800 |
| 2011/09/29 | 1,218 | 1,226 | 1,191 | 1,221 | +1 | +0.1% | 6,300 |
| 2011/09/28 | 1,215 | 1,220 | 1,191 | 1,220 | ±0 | ±0% | 4,800 |
| 2011/09/27 | 1,162 | 1,220 | 1,162 | 1,220 | +70 | +6.1% | 3,700 |
| 2011/09/26 | 1,158 | 1,192 | 1,150 | 1,150 | -19 | -1.6% | 3,200 |
| 2011/09/22 | 1,172 | 1,180 | 1,167 | 1,169 | -6 | -0.5% | 5,000 |
| 2011/09/21 | 1,199 | 1,200 | 1,175 | 1,175 | -25 | -2.1% | 3,400 |
| 2011/09/20 | 1,197 | 1,209 | 1,197 | 1,200 | -10 | -0.8% | 900 |
| 2011/09/16 | 1,207 | 1,210 | 1,182 | 1,210 | +5 | +0.4% | 4,400 |
| 2011/09/15 | 1,208 | 1,208 | 1,201 | 1,205 | -3 | -0.2% | 2,300 |
| 2011/09/14 | 1,205 | 1,208 | 1,200 | 1,208 | +3 | +0.2% | 2,300 |
| 2011/09/13 | 1,210 | 1,210 | 1,201 | 1,205 | +7 | +0.6% | 3,200 |
| 2011/09/12 | 1,212 | 1,212 | 1,181 | 1,198 | -2 | -0.2% | 4,400 |
| 2011/09/09 | 1,199 | 1,220 | 1,198 | 1,200 | -17 | -1.4% | 8,000 |
| 2011/09/08 | 1,194 | 1,228 | 1,194 | 1,217 | +25 | +2.1% | 1,800 |
| 2011/09/07 | 1,202 | 1,203 | 1,187 | 1,192 | -3 | -0.3% | 1,300 |
| 2011/09/06 | 1,200 | 1,205 | 1,180 | 1,195 | +33 | +2.8% | 10,700 |
| 2011/09/05 | 1,200 | 1,200 | 1,161 | 1,162 | -44 | -3.6% | 1,200 |
| 2011/09/02 | 1,179 | 1,209 | 1,179 | 1,206 | +9 | +0.8% | 3,400 |
| 2011/09/01 | 1,196 | 1,198 | 1,190 | 1,197 | +10 | +0.8% | 1,900 |
| 2011/08/31 | 1,174 | 1,187 | 1,164 | 1,187 | +17 | +1.5% | 3,300 |
| 2011/08/30 | 1,170 | 1,170 | 1,160 | 1,170 | +4 | +0.3% | 3,100 |
| 2011/08/29 | 1,174 | 1,174 | 1,159 | 1,166 | -5 | -0.4% | 1,500 |
| 2011/08/26 | 1,173 | 1,173 | 1,167 | 1,171 | -1 | -0.1% | 2,200 |
| 2011/08/25 | 1,188 | 1,188 | 1,160 | 1,172 | +1 | +0.1% | 3,800 |
| 2011/08/24 | 1,168 | 1,183 | 1,156 | 1,171 | +5 | +0.4% | 3,100 |
| 2011/08/23 | 1,178 | 1,178 | 1,142 | 1,166 | -4 | -0.3% | 3,100 |
| 2011/08/22 | 1,165 | 1,170 | 1,143 | 1,170 | +11 | +0.9% | 2,600 |
| 2011/08/19 | 1,154 | 1,178 | 1,148 | 1,159 | -2 | -0.2% | 3,300 |
| 2011/08/18 | 1,183 | 1,183 | 1,156 | 1,161 | -18 | -1.5% | 1,600 |
| 2011/08/17 | 1,179 | 1,179 | 1,164 | 1,179 | ±0 | ±0% | 3,400 |
| 2011/08/16 | 1,160 | 1,179 | 1,160 | 1,179 | +26 | +2.3% | 2,700 |
| 2011/08/15 | 1,190 | 1,190 | 1,152 | 1,153 | +19 | +1.7% | 3,400 |
| 2011/08/12 | 1,129 | 1,135 | 1,121 | 1,134 | +12 | +1.1% | 2,100 |
| 2011/08/11 | 1,101 | 1,126 | 1,101 | 1,122 | -19 | -1.7% | 5,800 |
| 2011/08/10 | 1,137 | 1,149 | 1,137 | 1,141 | +17 | +1.5% | 1,900 |
| 2011/08/09 | 1,125 | 1,125 | 1,102 | 1,124 | -11 | -1% | 8,200 |
| 2011/08/08 | 1,134 | 1,153 | 1,134 | 1,135 | -29 | -2.5% | 4,100 |
| 2011/08/05 | 1,170 | 1,170 | 1,151 | 1,164 | -13 | -1.1% | 7,100 |
| 2011/08/04 | 1,192 | 1,192 | 1,177 | 1,177 | -15 | -1.3% | 4,100 |
| 2011/08/03 | 1,184 | 1,209 | 1,177 | 1,192 | +8 | +0.7% | 8,300 |
| 2011/08/02 | 1,201 | 1,209 | 1,183 | 1,184 | -14 | -1.2% | 4,600 |
| 2011/08/01 | 1,183 | 1,203 | 1,183 | 1,198 | -16 | -1.3% | 10,100 |
| 2011/07/29 | 1,215 | 1,217 | 1,214 | 1,214 | -12 | -1% | 2,900 |
| 2011/07/28 | 1,226 | 1,226 | 1,217 | 1,226 | +5 | +0.4% | 2,700 |
| 2011/07/27 | 1,224 | 1,233 | 1,221 | 1,221 | -3 | -0.2% | 1,900 |
| 2011/07/26 | 1,233 | 1,237 | 1,224 | 1,224 | -10 | -0.8% | 4,400 |
| 2011/07/25 | 1,231 | 1,234 | 1,230 | 1,234 | +3 | +0.2% | 1,700 |
| 2011/07/22 | 1,234 | 1,236 | 1,230 | 1,231 | -3 | -0.2% | 1,600 |
3351～
3400
件表示中 / 5960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 | 350,500円 | +6.7% | +4.7% | 3.42% | 12.63倍 | 1.78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 |
| ソディック | 89,600円 | +5.1% | +4.8% | 3.24% | 15.65倍 | 0.54倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 化工機 | 193,700円 | +42.7% | +33.3% | 4.13% | 8.25倍 | 1.16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 |
| 新東工 | 83,000円 | +6.5% | +55.0% | 5.30% | 14.51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 | 142,300円 | +13.6% | +12.0% | 3.54% | 11.33倍 | 1.03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
