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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 1,170 | 1,185 | 1,164 | 1,177 | +14 | +1.2% | 2,300 |
| 2010/09/02 | 1,188 | 1,188 | 1,163 | 1,163 | +3 | +0.3% | 3,700 |
| 2010/09/01 | 1,182 | 1,182 | 1,160 | 1,160 | -23 | -1.9% | 3,200 |
| 2010/08/31 | 1,198 | 1,198 | 1,183 | 1,183 | -24 | -2% | 3,600 |
| 2010/08/30 | 1,214 | 1,214 | 1,203 | 1,207 | +17 | +1.4% | 4,100 |
| 2010/08/27 | 1,170 | 1,190 | 1,144 | 1,190 | +16 | +1.4% | 5,900 |
| 2010/08/26 | 1,152 | 1,175 | 1,134 | 1,174 | +51 | +4.5% | 7,600 |
| 2010/08/25 | 1,103 | 1,135 | 1,101 | 1,123 | +8 | +0.7% | 4,400 |
| 2010/08/24 | 1,142 | 1,148 | 1,114 | 1,115 | +3 | +0.3% | 1,700 |
| 2010/08/23 | 1,139 | 1,139 | 1,103 | 1,112 | -36 | -3.1% | 5,100 |
| 2010/08/20 | 1,165 | 1,165 | 1,145 | 1,148 | -24 | -2% | 2,000 |
| 2010/08/19 | 1,161 | 1,176 | 1,160 | 1,172 | +11 | +0.9% | 5,300 |
| 2010/08/18 | 1,144 | 1,172 | 1,095 | 1,161 | +22 | +1.9% | 4,500 |
| 2010/08/17 | 1,106 | 1,141 | 1,098 | 1,139 | +33 | +3% | 5,100 |
| 2010/08/16 | 1,100 | 1,107 | 1,100 | 1,106 | +14 | +1.3% | 2,400 |
| 2010/08/13 | 1,092 | 1,095 | 1,091 | 1,092 | +2 | +0.2% | 2,900 |
| 2010/08/12 | 1,084 | 1,095 | 1,026 | 1,090 | ±0 | ±0% | 4,800 |
| 2010/08/11 | 1,122 | 1,122 | 1,090 | 1,090 | -35 | -3.1% | 9,900 |
| 2010/08/10 | 1,127 | 1,130 | 1,125 | 1,125 | -11 | -1% | 2,900 |
| 2010/08/09 | 1,153 | 1,154 | 1,125 | 1,136 | -15 | -1.3% | 11,200 |
| 2010/08/06 | 1,162 | 1,162 | 1,151 | 1,151 | -11 | -0.9% | 8,400 |
| 2010/08/05 | 1,159 | 1,166 | 1,159 | 1,162 | -1 | -0.1% | 4,300 |
| 2010/08/04 | 1,174 | 1,174 | 1,161 | 1,163 | -7 | -0.6% | 4,500 |
| 2010/08/03 | 1,174 | 1,180 | 1,170 | 1,170 | -2 | -0.2% | 8,000 |
| 2010/08/02 | 1,200 | 1,200 | 1,171 | 1,172 | -38 | -3.1% | 10,500 |
| 2010/07/30 | 1,217 | 1,228 | 1,200 | 1,210 | -10 | -0.8% | 6,600 |
| 2010/07/29 | 1,223 | 1,234 | 1,220 | 1,220 | -28 | -2.2% | 7,800 |
| 2010/07/28 | 1,240 | 1,249 | 1,220 | 1,248 | +9 | +0.7% | 3,800 |
| 2010/07/27 | 1,239 | 1,248 | 1,234 | 1,239 | ±0 | ±0% | 2,300 |
| 2010/07/26 | 1,254 | 1,254 | 1,222 | 1,239 | +14 | +1.1% | 4,600 |
| 2010/07/23 | 1,239 | 1,240 | 1,220 | 1,225 | +30 | +2.5% | 3,700 |
| 2010/07/22 | 1,202 | 1,214 | 1,195 | 1,195 | -13 | -1.1% | 3,700 |
| 2010/07/21 | 1,208 | 1,230 | 1,205 | 1,208 | ±0 | ±0% | 2,900 |
| 2010/07/20 | 1,201 | 1,210 | 1,198 | 1,208 | -22 | -1.8% | 1,700 |
| 2010/07/16 | 1,232 | 1,233 | 1,201 | 1,230 | -7 | -0.6% | 3,200 |
| 2010/07/15 | 1,255 | 1,255 | 1,237 | 1,237 | -3 | -0.2% | 3,100 |
| 2010/07/14 | 1,233 | 1,245 | 1,231 | 1,240 | +10 | +0.8% | 2,300 |
| 2010/07/13 | 1,230 | 1,245 | 1,230 | 1,230 | -10 | -0.8% | 4,000 |
| 2010/07/12 | 1,255 | 1,261 | 1,231 | 1,240 | -14 | -1.1% | 4,300 |
| 2010/07/09 | 1,245 | 1,259 | 1,239 | 1,254 | +8 | +0.6% | 5,800 |
| 2010/07/08 | 1,242 | 1,248 | 1,230 | 1,246 | +34 | +2.8% | 6,600 |
| 2010/07/07 | 1,230 | 1,233 | 1,209 | 1,212 | -3 | -0.2% | 6,400 |
| 2010/07/06 | 1,218 | 1,218 | 1,205 | 1,215 | +2 | +0.2% | 3,600 |
| 2010/07/05 | 1,204 | 1,233 | 1,201 | 1,213 | +15 | +1.3% | 7,000 |
| 2010/07/02 | 1,204 | 1,204 | 1,191 | 1,198 | +6 | +0.5% | 4,100 |
| 2010/07/01 | 1,182 | 1,225 | 1,181 | 1,192 | -8 | -0.7% | 4,800 |
| 2010/06/30 | 1,200 | 1,200 | 1,180 | 1,200 | -33 | -2.7% | 7,300 |
| 2010/06/29 | 1,239 | 1,250 | 1,222 | 1,233 | -14 | -1.1% | 5,700 |
| 2010/06/28 | 1,285 | 1,294 | 1,241 | 1,247 | -68 | -5.2% | 23,500 |
| 2010/06/25 | 1,312 | 1,319 | 1,311 | 1,315 | -2 | -0.2% | 42,800 |
3651～
3700
件表示中 / 5997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% | 14.98倍 | 1.96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 | 338,000円 | -9.9% | -18.7% | 3.25% | 15.18倍 | 1.72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 | 229,600円 | +42.7% | +33.3% | 3.48% | 9.76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 | 163,200円 | +13.6% | +12.0% | 3.08% | 12.99倍 | 1.19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 | 94,200円 | +6.5% | +55.0% | 4.67% | 16.49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
