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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 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 |
| 2010/05/26 | 1,290 | 1,290 | 1,269 | 1,282 | +6 | +0.5% | 8,600 |
| 2010/05/25 | 1,253 | 1,288 | 1,252 | 1,276 | +16 | +1.3% | 11,700 |
| 2010/05/24 | 1,252 | 1,272 | 1,252 | 1,260 | +4 | +0.3% | 5,900 |
| 2010/05/21 | 1,255 | 1,259 | 1,250 | 1,256 | -14 | -1.1% | 9,700 |
| 2010/05/20 | 1,272 | 1,278 | 1,260 | 1,270 | +6 | +0.5% | 3,800 |
| 2010/05/19 | 1,264 | 1,267 | 1,252 | 1,264 | -6 | -0.5% | 6,700 |
| 2010/05/18 | 1,279 | 1,284 | 1,269 | 1,270 | -8 | -0.6% | 7,300 |
| 2010/05/17 | 1,309 | 1,309 | 1,278 | 1,278 | -31 | -2.4% | 16,300 |
| 2010/05/14 | 1,297 | 1,312 | 1,288 | 1,309 | +12 | +0.9% | 10,700 |
| 2010/05/13 | 1,285 | 1,297 | 1,279 | 1,297 | +18 | +1.4% | 5,000 |
| 2010/05/12 | 1,276 | 1,293 | 1,276 | 1,279 | +7 | +0.6% | 2,200 |
| 2010/05/11 | 1,273 | 1,300 | 1,272 | 1,272 | +1 | +0.1% | 6,400 |
| 2010/05/10 | 1,265 | 1,273 | 1,259 | 1,271 | +3 | +0.2% | 4,900 |
| 2010/05/07 | 1,285 | 1,285 | 1,237 | 1,268 | -28 | -2.2% | 9,700 |
| 2010/05/06 | 1,305 | 1,305 | 1,291 | 1,296 | -11 | -0.8% | 6,400 |
| 2010/04/30 | 1,312 | 1,314 | 1,302 | 1,307 | +12 | +0.9% | 3,700 |
| 2010/04/28 | 1,295 | 1,309 | 1,280 | 1,295 | -18 | -1.4% | 8,000 |
| 2010/04/27 | 1,305 | 1,315 | 1,300 | 1,313 | +9 | +0.7% | 8,300 |
| 2010/04/26 | 1,288 | 1,304 | 1,278 | 1,304 | +28 | +2.2% | 11,800 |
| 2010/04/23 | 1,263 | 1,278 | 1,263 | 1,276 | +5 | +0.4% | 3,900 |
| 2010/04/22 | 1,279 | 1,279 | 1,263 | 1,271 | -8 | -0.6% | 4,200 |
| 2010/04/21 | 1,269 | 1,280 | 1,263 | 1,279 | +16 | +1.3% | 8,000 |
| 2010/04/20 | 1,264 | 1,268 | 1,262 | 1,263 | +1 | +0.1% | 2,300 |
| 2010/04/19 | 1,277 | 1,278 | 1,260 | 1,262 | -18 | -1.4% | 8,600 |
| 2010/04/16 | 1,283 | 1,283 | 1,277 | 1,280 | ±0 | ±0% | 3,100 |
| 2010/04/15 | 1,285 | 1,285 | 1,275 | 1,280 | +7 | +0.5% | 4,000 |
| 2010/04/14 | 1,284 | 1,284 | 1,272 | 1,273 | +3 | +0.2% | 4,000 |
| 2010/04/13 | 1,275 | 1,286 | 1,266 | 1,270 | -12 | -0.9% | 8,700 |
| 2010/04/12 | 1,292 | 1,292 | 1,274 | 1,282 | +6 | +0.5% | 5,600 |
| 2010/04/09 | 1,263 | 1,276 | 1,260 | 1,276 | +11 | +0.9% | 12,300 |
| 2010/04/08 | 1,266 | 1,267 | 1,265 | 1,265 | -1 | -0.1% | 3,800 |
| 2010/04/07 | 1,268 | 1,268 | 1,261 | 1,266 | -3 | -0.2% | 5,300 |
| 2010/04/06 | 1,270 | 1,271 | 1,261 | 1,269 | +1 | +0.1% | 10,600 |
| 2010/04/05 | 1,263 | 1,269 | 1,260 | 1,268 | +8 | +0.6% | 5,900 |
| 2010/04/02 | 1,276 | 1,276 | 1,251 | 1,260 | +11 | +0.9% | 7,600 |
| 2010/04/01 | 1,260 | 1,260 | 1,246 | 1,249 | -1 | -0.1% | 11,500 |
| 2010/03/31 | 1,250 | 1,250 | 1,248 | 1,250 | +2 | +0.2% | 7,200 |
| 2010/03/30 | 1,249 | 1,256 | 1,246 | 1,248 | ±0 | ±0% | 8,700 |
| 2010/03/29 | 1,240 | 1,250 | 1,240 | 1,248 | +5 | +0.4% | 5,400 |
| 2010/03/26 | 1,210 | 1,243 | 1,209 | 1,243 | +34 | +2.8% | 15,700 |
| 2010/03/25 | 1,205 | 1,210 | 1,203 | 1,209 | +4 | +0.3% | 7,100 |
| 2010/03/24 | 1,202 | 1,208 | 1,193 | 1,205 | +16 | +1.3% | 4,900 |
| 2010/03/23 | 1,189 | 1,200 | 1,189 | 1,189 | +2 | +0.2% | 5,100 |
| 2010/03/19 | 1,184 | 1,193 | 1,184 | 1,187 | +3 | +0.3% | 3,900 |
| 2010/03/18 | 1,196 | 1,196 | 1,184 | 1,184 | -4 | -0.3% | 3,100 |
| 2010/03/17 | 1,180 | 1,198 | 1,180 | 1,188 | -3 | -0.3% | 4,500 |
| 2010/03/16 | 1,192 | 1,193 | 1,189 | 1,191 | -3 | -0.3% | 2,600 |
| 2010/03/15 | 1,199 | 1,199 | 1,185 | 1,194 | +13 | +1.1% | 4,400 |
3651～
3700
件表示中 / 5928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 | 353,500円 | +6.7% | +4.7% | 3.39% | 12.72倍 | 1.79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 |
| アネスト岩田 | 111,000円 | +2.0% | -11.1% | 4.05% | 9.93倍 | 0.93倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 平田機工 | 143,600円 | +7.4% | -0.9% | 2.79% | 10.46倍 | 0.66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 |
| 新東工 | 82,200円 | +27.3% | -56.1% | 5.35% | 21.56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 | 421,000円 | +9.4% | +4.7% | 3.52% | 11.60倍 | 1.07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
