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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 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 |
| 2010/10/19 | 1,165 | 1,179 | 1,162 | 1,168 | ±0 | ±0% | 2,200 |
| 2010/10/18 | 1,160 | 1,173 | 1,160 | 1,168 | +2 | +0.2% | 1,500 |
| 2010/10/15 | 1,173 | 1,173 | 1,161 | 1,166 | -6 | -0.5% | 5,200 |
| 2010/10/14 | 1,174 | 1,180 | 1,170 | 1,172 | -1 | -0.1% | 3,900 |
| 2010/10/13 | 1,169 | 1,173 | 1,168 | 1,173 | -6 | -0.5% | 2,700 |
| 2010/10/12 | 1,197 | 1,199 | 1,165 | 1,179 | -18 | -1.5% | 6,800 |
| 2010/10/08 | 1,205 | 1,205 | 1,197 | 1,197 | -13 | -1.1% | 5,000 |
| 2010/10/07 | 1,206 | 1,210 | 1,198 | 1,210 | +5 | +0.4% | 2,300 |
| 2010/10/06 | 1,220 | 1,220 | 1,197 | 1,205 | +7 | +0.6% | 5,100 |
| 2010/10/05 | 1,194 | 1,213 | 1,190 | 1,198 | +3 | +0.3% | 2,000 |
| 2010/10/04 | 1,203 | 1,203 | 1,195 | 1,195 | ±0 | ±0% | 1,900 |
| 2010/10/01 | 1,203 | 1,215 | 1,195 | 1,195 | -8 | -0.7% | 4,500 |
| 2010/09/30 | 1,217 | 1,217 | 1,202 | 1,203 | -13 | -1.1% | 3,600 |
| 2010/09/29 | 1,203 | 1,231 | 1,203 | 1,216 | +7 | +0.6% | 7,300 |
| 2010/09/28 | 1,204 | 1,215 | 1,204 | 1,209 | +6 | +0.5% | 2,200 |
| 2010/09/27 | 1,204 | 1,204 | 1,188 | 1,203 | ±0 | ±0% | 4,800 |
3551～
3600
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
