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 |
|---|---|---|---|---|---|---|---|
| 2010/11/17 | 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 |
| 2010/09/24 | 1,205 | 1,212 | 1,200 | 1,203 | -5 | -0.4% | 8,100 |
| 2010/09/22 | 1,223 | 1,223 | 1,208 | 1,208 | -15 | -1.2% | 2,900 |
| 2010/09/21 | 1,239 | 1,240 | 1,222 | 1,223 | -14 | -1.1% | 2,700 |
| 2010/09/17 | 1,239 | 1,241 | 1,235 | 1,237 | +1 | +0.1% | 3,100 |
| 2010/09/16 | 1,226 | 1,237 | 1,226 | 1,236 | -4 | -0.3% | 1,400 |
| 2010/09/15 | 1,236 | 1,240 | 1,224 | 1,240 | +21 | +1.7% | 5,400 |
| 2010/09/14 | 1,215 | 1,237 | 1,215 | 1,219 | -1 | -0.1% | 3,000 |
| 2010/09/13 | 1,234 | 1,239 | 1,213 | 1,220 | -13 | -1.1% | 2,200 |
| 2010/09/10 | 1,253 | 1,253 | 1,222 | 1,233 | +39 | +3.3% | 11,500 |
| 2010/09/09 | 1,196 | 1,200 | 1,180 | 1,194 | -2 | -0.2% | 2,700 |
| 2010/09/08 | 1,193 | 1,200 | 1,192 | 1,196 | ±0 | ±0% | 1,600 |
| 2010/09/07 | 1,200 | 1,200 | 1,196 | 1,196 | -4 | -0.3% | 2,400 |
| 2010/09/06 | 1,200 | 1,200 | 1,180 | 1,200 | +23 | +2% | 4,300 |
| 2010/09/03 | 1,170 | 1,185 | 1,164 | 1,177 | +14 | +1.2% | 2,300 |
3601～
3650
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 | 415,000円 | +6.7% | +4.7% | 2.89% | 14.97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 | 336,500円 | -9.9% | -18.7% | 3.27% | 15.11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 | 229,900円 | +42.7% | +33.3% | 3.48% | 9.77倍 | 1.37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 | 162,800円 | +13.6% | +12.0% | 3.09% | 12.96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 | 93,900円 | +6.5% | +55.0% | 4.69% | 16.42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
