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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,159 | 1,166 | 1,159 | 1,162 | -1 | -0.1% | 4,300 |
| 2010/08/04 | 1,174 | 1,174 | 1,161 | 1,163 | -7 | -0.6% | 4,500 |
| 2010/08/03 | 1,174 | 1,180 | 1,170 | 1,170 | -2 | -0.2% | 8,000 |
| 2010/08/02 | 1,200 | 1,200 | 1,171 | 1,172 | -38 | -3.1% | 10,500 |
| 2010/07/30 | 1,217 | 1,228 | 1,200 | 1,210 | -10 | -0.8% | 6,600 |
| 2010/07/29 | 1,223 | 1,234 | 1,220 | 1,220 | -28 | -2.2% | 7,800 |
| 2010/07/28 | 1,240 | 1,249 | 1,220 | 1,248 | +9 | +0.7% | 3,800 |
| 2010/07/27 | 1,239 | 1,248 | 1,234 | 1,239 | ±0 | ±0% | 2,300 |
| 2010/07/26 | 1,254 | 1,254 | 1,222 | 1,239 | +14 | +1.1% | 4,600 |
| 2010/07/23 | 1,239 | 1,240 | 1,220 | 1,225 | +30 | +2.5% | 3,700 |
| 2010/07/22 | 1,202 | 1,214 | 1,195 | 1,195 | -13 | -1.1% | 3,700 |
| 2010/07/21 | 1,208 | 1,230 | 1,205 | 1,208 | ±0 | ±0% | 2,900 |
| 2010/07/20 | 1,201 | 1,210 | 1,198 | 1,208 | -22 | -1.8% | 1,700 |
| 2010/07/16 | 1,232 | 1,233 | 1,201 | 1,230 | -7 | -0.6% | 3,200 |
| 2010/07/15 | 1,255 | 1,255 | 1,237 | 1,237 | -3 | -0.2% | 3,100 |
| 2010/07/14 | 1,233 | 1,245 | 1,231 | 1,240 | +10 | +0.8% | 2,300 |
| 2010/07/13 | 1,230 | 1,245 | 1,230 | 1,230 | -10 | -0.8% | 4,000 |
| 2010/07/12 | 1,255 | 1,261 | 1,231 | 1,240 | -14 | -1.1% | 4,300 |
| 2010/07/09 | 1,245 | 1,259 | 1,239 | 1,254 | +8 | +0.6% | 5,800 |
| 2010/07/08 | 1,242 | 1,248 | 1,230 | 1,246 | +34 | +2.8% | 6,600 |
| 2010/07/07 | 1,230 | 1,233 | 1,209 | 1,212 | -3 | -0.2% | 6,400 |
| 2010/07/06 | 1,218 | 1,218 | 1,205 | 1,215 | +2 | +0.2% | 3,600 |
| 2010/07/05 | 1,204 | 1,233 | 1,201 | 1,213 | +15 | +1.3% | 7,000 |
| 2010/07/02 | 1,204 | 1,204 | 1,191 | 1,198 | +6 | +0.5% | 4,100 |
| 2010/07/01 | 1,182 | 1,225 | 1,181 | 1,192 | -8 | -0.7% | 4,800 |
| 2010/06/30 | 1,200 | 1,200 | 1,180 | 1,200 | -33 | -2.7% | 7,300 |
| 2010/06/29 | 1,239 | 1,250 | 1,222 | 1,233 | -14 | -1.1% | 5,700 |
| 2010/06/28 | 1,285 | 1,294 | 1,241 | 1,247 | -68 | -5.2% | 23,500 |
| 2010/06/25 | 1,312 | 1,319 | 1,311 | 1,315 | -2 | -0.2% | 42,800 |
| 2010/06/24 | 1,310 | 1,325 | 1,310 | 1,317 | -8 | -0.6% | 8,600 |
| 2010/06/23 | 1,334 | 1,335 | 1,323 | 1,325 | -15 | -1.1% | 5,200 |
| 2010/06/22 | 1,340 | 1,342 | 1,339 | 1,340 | -4 | -0.3% | 6,300 |
| 2010/06/21 | 1,346 | 1,346 | 1,341 | 1,344 | +3 | +0.2% | 6,600 |
| 2010/06/18 | 1,345 | 1,345 | 1,333 | 1,341 | ±0 | ±0% | 5,500 |
| 2010/06/17 | 1,339 | 1,341 | 1,321 | 1,341 | +17 | +1.3% | 12,100 |
| 2010/06/16 | 1,325 | 1,327 | 1,318 | 1,324 | +8 | +0.6% | 8,600 |
| 2010/06/15 | 1,315 | 1,318 | 1,307 | 1,316 | +6 | +0.5% | 4,100 |
| 2010/06/14 | 1,303 | 1,310 | 1,300 | 1,310 | +7 | +0.5% | 6,300 |
| 2010/06/11 | 1,310 | 1,318 | 1,299 | 1,303 | +13 | +1% | 12,500 |
| 2010/06/10 | 1,284 | 1,290 | 1,279 | 1,290 | +6 | +0.5% | 4,500 |
| 2010/06/09 | 1,293 | 1,296 | 1,278 | 1,284 | +6 | +0.5% | 5,400 |
| 2010/06/08 | 1,280 | 1,280 | 1,270 | 1,278 | -3 | -0.2% | 4,300 |
| 2010/06/07 | 1,294 | 1,297 | 1,280 | 1,281 | -19 | -1.5% | 5,000 |
| 2010/06/04 | 1,309 | 1,309 | 1,299 | 1,300 | -3 | -0.2% | 5,900 |
| 2010/06/03 | 1,295 | 1,305 | 1,295 | 1,303 | +12 | +0.9% | 3,900 |
| 2010/06/02 | 1,288 | 1,299 | 1,284 | 1,291 | -3 | -0.2% | 5,300 |
| 2010/06/01 | 1,293 | 1,300 | 1,290 | 1,294 | -4 | -0.3% | 3,400 |
| 2010/05/31 | 1,299 | 1,302 | 1,294 | 1,298 | +6 | +0.5% | 5,100 |
| 2010/05/28 | 1,290 | 1,310 | 1,277 | 1,292 | +7 | +0.5% | 12,200 |
| 2010/05/27 | 1,275 | 1,288 | 1,275 | 1,285 | +3 | +0.2% | 7,200 |
3501～
3550
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
