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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 3,490 | 3,540 | 3,470 | 3,540 | +50 | +1.4% | 16,200 |
| 2024/03/13 | 3,540 | 3,580 | 3,455 | 3,490 | -40 | -1.1% | 26,500 |
| 2024/03/12 | 3,605 | 3,605 | 3,485 | 3,530 | -100 | -2.8% | 28,100 |
| 2024/03/11 | 3,610 | 3,690 | 3,585 | 3,630 | +45 | +1.3% | 35,400 |
| 2024/03/08 | 3,525 | 3,595 | 3,485 | 3,585 | +80 | +2.3% | 45,100 |
| 2024/03/07 | 3,400 | 3,520 | 3,365 | 3,505 | +150 | +4.5% | 40,700 |
| 2024/03/06 | 3,355 | 3,365 | 3,300 | 3,355 | -10 | -0.3% | 21,700 |
| 2024/03/05 | 3,285 | 3,410 | 3,260 | 3,365 | +80 | +2.4% | 36,300 |
| 2024/03/04 | 3,175 | 3,285 | 3,165 | 3,285 | +110 | +3.5% | 29,500 |
| 2024/03/01 | 3,060 | 3,180 | 3,040 | 3,175 | +120 | +3.9% | 36,300 |
| 2024/02/29 | 3,080 | 3,090 | 3,050 | 3,055 | -10 | -0.3% | 8,600 |
| 2024/02/28 | 3,115 | 3,125 | 3,055 | 3,065 | -50 | -1.6% | 12,900 |
| 2024/02/27 | 3,050 | 3,155 | 3,035 | 3,115 | +80 | +2.6% | 16,800 |
| 2024/02/26 | 3,045 | 3,080 | 3,020 | 3,035 | -25 | -0.8% | 27,000 |
| 2024/02/22 | 3,100 | 3,100 | 3,025 | 3,060 | -40 | -1.3% | 19,400 |
| 2024/02/21 | 3,120 | 3,130 | 3,080 | 3,100 | -20 | -0.6% | 12,000 |
| 2024/02/20 | 3,190 | 3,190 | 3,120 | 3,120 | -50 | -1.6% | 14,300 |
| 2024/02/19 | 3,165 | 3,195 | 3,145 | 3,170 | +5 | +0.2% | 10,200 |
| 2024/02/16 | 3,190 | 3,210 | 3,150 | 3,165 | +25 | +0.8% | 15,400 |
| 2024/02/15 | 3,180 | 3,225 | 3,125 | 3,140 | -45 | -1.4% | 14,000 |
| 2024/02/14 | 3,260 | 3,260 | 3,165 | 3,185 | -100 | -3% | 14,700 |
| 2024/02/13 | 3,170 | 3,285 | 3,165 | 3,285 | +115 | +3.6% | 42,600 |
| 2024/02/09 | 3,180 | 3,185 | 3,140 | 3,170 | -55 | -1.7% | 18,400 |
| 2024/02/08 | 3,210 | 3,250 | 3,145 | 3,225 | +15 | +0.5% | 21,500 |
| 2024/02/07 | 3,195 | 3,250 | 3,185 | 3,210 | +30 | +0.9% | 16,700 |
| 2024/02/06 | 3,210 | 3,240 | 3,175 | 3,180 | -75 | -2.3% | 19,900 |
| 2024/02/05 | 3,265 | 3,315 | 3,185 | 3,255 | +200 | +6.5% | 71,000 |
| 2024/02/02 | 3,040 | 3,070 | 3,020 | 3,055 | +40 | +1.3% | 13,400 |
| 2024/02/01 | 3,035 | 3,045 | 2,995 | 3,015 | -20 | -0.7% | 15,100 |
| 2024/01/31 | 3,000 | 3,045 | 3,000 | 3,035 | +5 | +0.2% | 12,400 |
| 2024/01/30 | 3,025 | 3,055 | 3,025 | 3,030 | -10 | -0.3% | 9,000 |
| 2024/01/29 | 2,978 | 3,040 | 2,978 | 3,040 | +55 | +1.8% | 8,900 |
| 2024/01/26 | 3,005 | 3,015 | 2,980 | 2,985 | -60 | -2% | 19,700 |
| 2024/01/25 | 2,985 | 3,050 | 2,956 | 3,045 | +54 | +1.8% | 19,400 |
| 2024/01/24 | 3,025 | 3,035 | 2,990 | 2,991 | -44 | -1.4% | 12,300 |
| 2024/01/23 | 3,020 | 3,050 | 3,020 | 3,035 | +20 | +0.7% | 13,000 |
| 2024/01/22 | 3,040 | 3,050 | 2,991 | 3,015 | +5 | +0.2% | 11,600 |
| 2024/01/19 | 3,005 | 3,055 | 2,983 | 3,010 | +13 | +0.4% | 20,700 |
| 2024/01/18 | 2,982 | 3,020 | 2,979 | 2,997 | +42 | +1.4% | 16,400 |
| 2024/01/17 | 2,972 | 3,020 | 2,955 | 2,955 | -17 | -0.6% | 16,000 |
| 2024/01/16 | 2,993 | 2,998 | 2,957 | 2,972 | -21 | -0.7% | 13,600 |
| 2024/01/15 | 2,946 | 3,010 | 2,946 | 2,993 | +47 | +1.6% | 13,000 |
| 2024/01/12 | 3,000 | 3,010 | 2,936 | 2,946 | -38 | -1.3% | 13,500 |
| 2024/01/11 | 2,992 | 3,015 | 2,936 | 2,984 | +7 | +0.2% | 18,300 |
| 2024/01/10 | 2,960 | 2,985 | 2,951 | 2,977 | +32 | +1.1% | 8,800 |
| 2024/01/09 | 2,912 | 2,969 | 2,910 | 2,945 | +20 | +0.7% | 13,300 |
| 2024/01/05 | 2,924 | 2,995 | 2,915 | 2,925 | +2 | +0.1% | 20,200 |
| 2024/01/04 | 2,956 | 2,956 | 2,900 | 2,923 | -33 | -1.1% | 18,200 |
| 2023/12/29 | 2,935 | 2,963 | 2,895 | 2,956 | +37 | +1.3% | 29,200 |
| 2023/12/28 | 2,863 | 3,020 | 2,863 | 2,919 | +16 | +0.6% | 38,500 |
301～
350
件表示中 / 5955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 | 357,500円 | +6.7% | +4.7% | 3.36% | 12.88倍 | 1.81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 |
| 巴工業 | 151,100円 | +9.4% | +4.7% | 3.26% | 12.49倍 | 1.15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 |
| 化工機 | 199,600円 | +42.7% | +33.3% | 4.01% | 8.50倍 | 1.19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 |
| 技研製 | 145,200円 | -11.5% | -31.6% | 3.72% | 21.49倍 | 0.95倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム
