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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,227 | 1,227 | 1,209 | 1,226 | -1 | -0.1% | 8,100 |
| 2010/12/30 | 1,244 | 1,246 | 1,220 | 1,227 | -17 | -1.4% | 6,400 |
| 2010/12/29 | 1,245 | 1,247 | 1,241 | 1,244 | -4 | -0.3% | 8,600 |
| 2010/12/28 | 1,251 | 1,254 | 1,244 | 1,248 | -45 | -3.5% | 32,900 |
| 2010/12/27 | 1,300 | 1,301 | 1,293 | 1,293 | ±0 | ±0% | 48,100 |
| 2010/12/24 | 1,293 | 1,297 | 1,291 | 1,293 | -3 | -0.2% | 14,400 |
| 2010/12/22 | 1,297 | 1,298 | 1,293 | 1,296 | -1 | -0.1% | 10,300 |
| 2010/12/21 | 1,293 | 1,298 | 1,291 | 1,297 | +4 | +0.3% | 5,800 |
| 2010/12/20 | 1,298 | 1,300 | 1,291 | 1,293 | -4 | -0.3% | 8,100 |
| 2010/12/17 | 1,306 | 1,306 | 1,297 | 1,297 | -8 | -0.6% | 8,900 |
| 2010/12/16 | 1,302 | 1,305 | 1,289 | 1,305 | +4 | +0.3% | 9,500 |
| 2010/12/15 | 1,295 | 1,301 | 1,292 | 1,301 | +6 | +0.5% | 7,800 |
| 2010/12/14 | 1,285 | 1,295 | 1,285 | 1,295 | +10 | +0.8% | 9,700 |
| 2010/12/13 | 1,280 | 1,289 | 1,272 | 1,285 | +24 | +1.9% | 11,600 |
| 2010/12/10 | 1,259 | 1,261 | 1,254 | 1,261 | +9 | +0.7% | 15,100 |
| 2010/12/09 | 1,247 | 1,253 | 1,245 | 1,252 | +6 | +0.5% | 8,600 |
| 2010/12/08 | 1,240 | 1,246 | 1,234 | 1,246 | +8 | +0.6% | 12,900 |
| 2010/12/07 | 1,223 | 1,239 | 1,220 | 1,238 | +15 | +1.2% | 14,400 |
| 2010/12/06 | 1,226 | 1,227 | 1,218 | 1,223 | +7 | +0.6% | 3,800 |
| 2010/12/03 | 1,222 | 1,228 | 1,210 | 1,216 | -4 | -0.3% | 8,000 |
| 2010/12/02 | 1,226 | 1,229 | 1,218 | 1,220 | +18 | +1.5% | 5,900 |
| 2010/12/01 | 1,194 | 1,219 | 1,194 | 1,202 | +3 | +0.3% | 5,500 |
| 2010/11/30 | 1,188 | 1,208 | 1,188 | 1,199 | -8 | -0.7% | 6,600 |
| 2010/11/29 | 1,214 | 1,214 | 1,200 | 1,207 | +11 | +0.9% | 4,400 |
| 2010/11/26 | 1,193 | 1,199 | 1,190 | 1,196 | +3 | +0.3% | 5,500 |
| 2010/11/25 | 1,184 | 1,200 | 1,183 | 1,193 | +13 | +1.1% | 5,900 |
| 2010/11/24 | 1,183 | 1,185 | 1,179 | 1,180 | -3 | -0.3% | 5,600 |
| 2010/11/22 | 1,175 | 1,183 | 1,175 | 1,183 | +9 | +0.8% | 4,100 |
| 2010/11/19 | 1,175 | 1,178 | 1,169 | 1,174 | +1 | +0.1% | 5,900 |
| 2010/11/18 | 1,165 | 1,173 | 1,164 | 1,173 | +9 | +0.8% | 4,100 |
| 2010/11/17 | 1,175 | 1,175 | 1,164 | 1,164 | -11 | -0.9% | 4,600 |
| 2010/11/16 | 1,179 | 1,179 | 1,170 | 1,175 | -6 | -0.5% | 4,800 |
| 2010/11/15 | 1,180 | 1,181 | 1,176 | 1,181 | +5 | +0.4% | 2,900 |
| 2010/11/12 | 1,185 | 1,189 | 1,176 | 1,176 | -9 | -0.8% | 3,500 |
| 2010/11/11 | 1,188 | 1,190 | 1,171 | 1,185 | -1 | -0.1% | 4,800 |
| 2010/11/10 | 1,175 | 1,190 | 1,175 | 1,186 | +3 | +0.3% | 1,600 |
| 2010/11/09 | 1,180 | 1,189 | 1,173 | 1,183 | -13 | -1.1% | 4,600 |
| 2010/11/08 | 1,196 | 1,196 | 1,190 | 1,196 | +12 | +1% | 3,300 |
| 2010/11/05 | 1,166 | 1,187 | 1,166 | 1,184 | +29 | +2.5% | 4,400 |
| 2010/11/04 | 1,139 | 1,158 | 1,139 | 1,155 | +26 | +2.3% | 1,500 |
| 2010/11/02 | 1,123 | 1,132 | 1,121 | 1,129 | +6 | +0.5% | 2,000 |
| 2010/11/01 | 1,144 | 1,144 | 1,122 | 1,123 | -22 | -1.9% | 4,700 |
| 2010/10/29 | 1,179 | 1,179 | 1,143 | 1,145 | -39 | -3.3% | 2,600 |
| 2010/10/28 | 1,157 | 1,184 | 1,132 | 1,184 | +44 | +3.9% | 9,300 |
| 2010/10/27 | 1,149 | 1,155 | 1,138 | 1,140 | -10 | -0.9% | 10,300 |
| 2010/10/26 | 1,182 | 1,182 | 1,147 | 1,150 | -20 | -1.7% | 7,800 |
| 2010/10/25 | 1,177 | 1,177 | 1,157 | 1,170 | -9 | -0.8% | 3,100 |
| 2010/10/22 | 1,161 | 1,179 | 1,143 | 1,179 | +37 | +3.2% | 2,500 |
| 2010/10/21 | 1,150 | 1,150 | 1,136 | 1,142 | -10 | -0.9% | 2,300 |
| 2010/10/20 | 1,168 | 1,168 | 1,140 | 1,152 | -16 | -1.4% | 5,400 |
3401～
3450
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
