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 |
|---|---|---|---|---|---|---|---|
| 2011/02/02 | 1,169 | 1,180 | 1,169 | 1,178 | -2 | -0.2% | 7,300 |
| 2011/02/01 | 1,172 | 1,183 | 1,171 | 1,180 | -13 | -1.1% | 4,500 |
| 2011/01/31 | 1,197 | 1,197 | 1,181 | 1,193 | -8 | -0.7% | 6,200 |
| 2011/01/28 | 1,226 | 1,226 | 1,201 | 1,201 | -15 | -1.2% | 3,600 |
| 2011/01/27 | 1,202 | 1,227 | 1,202 | 1,216 | +4 | +0.3% | 4,800 |
| 2011/01/26 | 1,222 | 1,222 | 1,212 | 1,212 | -8 | -0.7% | 4,800 |
| 2011/01/25 | 1,217 | 1,221 | 1,215 | 1,220 | +15 | +1.2% | 4,100 |
| 2011/01/24 | 1,201 | 1,207 | 1,200 | 1,205 | +5 | +0.4% | 6,900 |
| 2011/01/21 | 1,222 | 1,228 | 1,200 | 1,200 | -22 | -1.8% | 5,700 |
| 2011/01/20 | 1,224 | 1,225 | 1,214 | 1,222 | -5 | -0.4% | 2,700 |
| 2011/01/19 | 1,226 | 1,227 | 1,222 | 1,227 | +9 | +0.7% | 3,300 |
| 2011/01/18 | 1,216 | 1,220 | 1,215 | 1,218 | +2 | +0.2% | 2,700 |
| 2011/01/17 | 1,230 | 1,230 | 1,216 | 1,216 | -2 | -0.2% | 6,400 |
| 2011/01/14 | 1,191 | 1,228 | 1,191 | 1,218 | -3 | -0.2% | 8,100 |
| 2011/01/13 | 1,220 | 1,225 | 1,219 | 1,221 | -3 | -0.2% | 5,800 |
| 2011/01/12 | 1,234 | 1,236 | 1,223 | 1,224 | -10 | -0.8% | 5,100 |
| 2011/01/11 | 1,231 | 1,236 | 1,231 | 1,234 | +3 | +0.2% | 5,700 |
| 2011/01/07 | 1,234 | 1,241 | 1,231 | 1,231 | -2 | -0.2% | 4,700 |
| 2011/01/06 | 1,229 | 1,234 | 1,228 | 1,233 | +8 | +0.7% | 2,600 |
| 2011/01/05 | 1,226 | 1,226 | 1,221 | 1,225 | -1 | -0.1% | 5,000 |
| 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 |
3551～
3600
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 | 414,500円 | +6.7% | +4.7% | 2.90% | 14.96倍 | 2.11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 | 335,500円 | -9.9% | -18.7% | 3.28% | 15.06倍 | 1.71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 | 230,500円 | +42.7% | +33.3% | 3.47% | 9.79倍 | 1.38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 | 163,200円 | +13.6% | +12.0% | 3.08% | 12.99倍 | 1.18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 | 93,800円 | +6.5% | +55.0% | 4.69% | 16.40倍 | 0.41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
