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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,175 | 1,177 | 1,100 | 1,159 | -3 | -0.3% | 7,700 |
| 2010/03/09 | 1,175 | 1,176 | 1,161 | 1,162 | -13 | -1.1% | 3,300 |
| 2010/03/08 | 1,160 | 1,190 | 1,160 | 1,175 | +19 | +1.6% | 9,100 |
| 2010/03/05 | 1,159 | 1,159 | 1,151 | 1,156 | +4 | +0.3% | 3,800 |
| 2010/03/04 | 1,152 | 1,159 | 1,146 | 1,152 | ±0 | ±0% | 3,700 |
| 2010/03/03 | 1,152 | 1,157 | 1,150 | 1,152 | -5 | -0.4% | 2,800 |
| 2010/03/02 | 1,151 | 1,160 | 1,144 | 1,157 | ±0 | ±0% | 7,200 |
| 2010/03/01 | 1,150 | 1,163 | 1,144 | 1,157 | +7 | +0.6% | 2,800 |
| 2010/02/26 | 1,132 | 1,152 | 1,130 | 1,150 | -1 | -0.1% | 7,000 |
| 2010/02/25 | 1,160 | 1,165 | 1,151 | 1,151 | -9 | -0.8% | 5,400 |
| 2010/02/24 | 1,156 | 1,170 | 1,153 | 1,160 | -4 | -0.3% | 6,000 |
| 2010/02/23 | 1,168 | 1,170 | 1,152 | 1,164 | -1 | -0.1% | 3,700 |
| 2010/02/22 | 1,169 | 1,169 | 1,159 | 1,165 | +13 | +1.1% | 2,800 |
| 2010/02/19 | 1,164 | 1,165 | 1,152 | 1,152 | -12 | -1% | 5,400 |
| 2010/02/18 | 1,170 | 1,170 | 1,164 | 1,164 | -2 | -0.2% | 3,400 |
| 2010/02/17 | 1,156 | 1,169 | 1,151 | 1,166 | +10 | +0.9% | 7,100 |
| 2010/02/16 | 1,162 | 1,170 | 1,151 | 1,156 | -5 | -0.4% | 4,800 |
| 2010/02/15 | 1,155 | 1,184 | 1,155 | 1,161 | +7 | +0.6% | 4,900 |
| 2010/02/12 | 1,163 | 1,163 | 1,151 | 1,154 | -15 | -1.3% | 7,600 |
| 2010/02/10 | 1,170 | 1,190 | 1,163 | 1,169 | -1 | -0.1% | 6,600 |
| 2010/02/09 | 1,185 | 1,187 | 1,167 | 1,170 | -16 | -1.3% | 4,300 |
| 2010/02/08 | 1,195 | 1,198 | 1,186 | 1,186 | -14 | -1.2% | 3,400 |
| 2010/02/05 | 1,200 | 1,202 | 1,191 | 1,200 | -8 | -0.7% | 4,100 |
| 2010/02/04 | 1,200 | 1,209 | 1,191 | 1,208 | +31 | +2.6% | 5,600 |
| 2010/02/03 | 1,161 | 1,183 | 1,161 | 1,177 | +4 | +0.3% | 3,300 |
| 2010/02/02 | 1,165 | 1,174 | 1,151 | 1,173 | +10 | +0.9% | 4,600 |
| 2010/02/01 | 1,170 | 1,170 | 1,160 | 1,163 | -17 | -1.4% | 4,600 |
| 2010/01/29 | 1,173 | 1,208 | 1,171 | 1,180 | -9 | -0.8% | 3,400 |
| 2010/01/28 | 1,195 | 1,195 | 1,175 | 1,189 | -8 | -0.7% | 3,900 |
| 2010/01/27 | 1,206 | 1,215 | 1,195 | 1,197 | -25 | -2% | 7,800 |
| 2010/01/26 | 1,263 | 1,263 | 1,222 | 1,222 | -18 | -1.5% | 7,200 |
| 2010/01/25 | 1,220 | 1,246 | 1,219 | 1,240 | +13 | +1.1% | 2,700 |
| 2010/01/22 | 1,226 | 1,240 | 1,221 | 1,227 | -21 | -1.7% | 3,800 |
| 2010/01/21 | 1,235 | 1,257 | 1,231 | 1,248 | +11 | +0.9% | 4,800 |
| 2010/01/20 | 1,253 | 1,253 | 1,236 | 1,237 | -9 | -0.7% | 4,700 |
| 2010/01/19 | 1,253 | 1,257 | 1,245 | 1,246 | -17 | -1.3% | 5,100 |
| 2010/01/18 | 1,300 | 1,300 | 1,249 | 1,263 | -27 | -2.1% | 13,100 |
| 2010/01/15 | 1,274 | 1,320 | 1,263 | 1,290 | +26 | +2.1% | 18,000 |
| 2010/01/14 | 1,230 | 1,273 | 1,230 | 1,264 | +36 | +2.9% | 7,900 |
| 2010/01/13 | 1,230 | 1,243 | 1,226 | 1,228 | -3 | -0.2% | 7,100 |
| 2010/01/12 | 1,228 | 1,247 | 1,221 | 1,231 | -27 | -2.1% | 19,600 |
| 2010/01/08 | 1,247 | 1,258 | 1,233 | 1,258 | +21 | +1.7% | 5,700 |
| 2010/01/07 | 1,236 | 1,244 | 1,235 | 1,237 | -12 | -1% | 3,900 |
| 2010/01/06 | 1,272 | 1,272 | 1,248 | 1,249 | -25 | -2% | 5,000 |
| 2010/01/05 | 1,274 | 1,275 | 1,223 | 1,274 | +19 | +1.5% | 7,600 |
| 2010/01/04 | 1,250 | 1,260 | 1,200 | 1,255 | +5 | +0.4% | 4,800 |
| 2009/12/30 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 5,800 |
| 2009/12/29 | 1,295 | 1,295 | 1,272 | 1,280 | ±0 | ±0% | 4,400 |
| 2009/12/28 | 1,280 | 1,290 | 1,275 | 1,280 | -40 | -3% | 25,300 |
| 2009/12/25 | 1,315 | 1,320 | 1,308 | 1,320 | +6 | +0.5% | 29,100 |
3601～
3650
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
