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 |
|---|---|---|---|---|---|---|---|
| 2011/06/30 | 1,259 | 1,264 | 1,243 | 1,264 | +5 | +0.4% | 9,700 |
| 2011/06/29 | 1,257 | 1,259 | 1,241 | 1,259 | +1 | +0.1% | 11,500 |
| 2011/06/28 | 1,260 | 1,262 | 1,241 | 1,258 | -20 | -1.6% | 41,500 |
| 2011/06/27 | 1,275 | 1,283 | 1,273 | 1,278 | -14 | -1.1% | 89,400 |
| 2011/06/24 | 1,287 | 1,292 | 1,287 | 1,292 | +1 | +0.1% | 8,600 |
| 2011/06/23 | 1,293 | 1,293 | 1,286 | 1,291 | -4 | -0.3% | 10,000 |
| 2011/06/22 | 1,295 | 1,295 | 1,292 | 1,295 | ±0 | ±0% | 10,200 |
| 2011/06/21 | 1,290 | 1,295 | 1,290 | 1,295 | +7 | +0.5% | 7,000 |
| 2011/06/20 | 1,282 | 1,289 | 1,282 | 1,288 | +6 | +0.5% | 5,900 |
| 2011/06/17 | 1,290 | 1,290 | 1,277 | 1,282 | +2 | +0.2% | 6,600 |
| 2011/06/16 | 1,280 | 1,286 | 1,277 | 1,280 | +3 | +0.2% | 9,000 |
| 2011/06/15 | 1,269 | 1,277 | 1,261 | 1,277 | +12 | +0.9% | 7,100 |
| 2011/06/14 | 1,263 | 1,265 | 1,260 | 1,265 | +4 | +0.3% | 5,000 |
| 2011/06/13 | 1,260 | 1,262 | 1,256 | 1,261 | +1 | +0.1% | 6,600 |
| 2011/06/10 | 1,258 | 1,260 | 1,256 | 1,260 | +7 | +0.6% | 9,500 |
| 2011/06/09 | 1,257 | 1,257 | 1,253 | 1,253 | ±0 | ±0% | 1,800 |
| 2011/06/08 | 1,258 | 1,258 | 1,250 | 1,253 | ±0 | ±0% | 3,300 |
| 2011/06/07 | 1,260 | 1,260 | 1,251 | 1,253 | +3 | +0.2% | 4,400 |
| 2011/06/06 | 1,254 | 1,257 | 1,250 | 1,250 | -3 | -0.2% | 4,200 |
| 2011/06/03 | 1,263 | 1,264 | 1,253 | 1,253 | -2 | -0.2% | 4,200 |
| 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 |
3451～
3500
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% | 14.18倍 | 2.00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
