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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,300 | 1,318 | 1,300 | 1,314 | +11 | +0.8% | 12,700 |
| 2009/12/22 | 1,310 | 1,319 | 1,296 | 1,303 | +4 | +0.3% | 10,000 |
| 2009/12/21 | 1,300 | 1,303 | 1,287 | 1,299 | -6 | -0.5% | 9,100 |
| 2009/12/18 | 1,300 | 1,305 | 1,292 | 1,305 | -8 | -0.6% | 8,200 |
| 2009/12/17 | 1,317 | 1,319 | 1,310 | 1,313 | +13 | +1% | 6,300 |
| 2009/12/16 | 1,305 | 1,320 | 1,300 | 1,300 | -4 | -0.3% | 7,700 |
| 2009/12/15 | 1,304 | 1,304 | 1,295 | 1,304 | +6 | +0.5% | 3,200 |
| 2009/12/14 | 1,285 | 1,298 | 1,285 | 1,298 | +15 | +1.2% | 6,300 |
| 2009/12/11 | 1,280 | 1,284 | 1,272 | 1,283 | +30 | +2.4% | 13,800 |
| 2009/12/10 | 1,275 | 1,275 | 1,253 | 1,253 | -8 | -0.6% | 5,300 |
| 2009/12/09 | 1,267 | 1,267 | 1,256 | 1,261 | -7 | -0.6% | 6,900 |
| 2009/12/08 | 1,266 | 1,279 | 1,263 | 1,268 | +5 | +0.4% | 4,900 |
| 2009/12/07 | 1,254 | 1,264 | 1,240 | 1,263 | +24 | +1.9% | 6,900 |
| 2009/12/04 | 1,238 | 1,242 | 1,226 | 1,239 | +1 | +0.1% | 3,100 |
| 2009/12/03 | 1,217 | 1,238 | 1,217 | 1,238 | +28 | +2.3% | 6,800 |
| 2009/12/02 | 1,199 | 1,211 | 1,190 | 1,210 | +31 | +2.6% | 6,800 |
| 2009/12/01 | 1,164 | 1,193 | 1,150 | 1,179 | +14 | +1.2% | 6,700 |
| 2009/11/30 | 1,131 | 1,165 | 1,131 | 1,165 | +41 | +3.6% | 6,600 |
| 2009/11/27 | 1,095 | 1,153 | 1,095 | 1,124 | -31 | -2.7% | 12,200 |
| 2009/11/26 | 1,153 | 1,157 | 1,099 | 1,155 | +3 | +0.3% | 10,100 |
| 2009/11/25 | 1,159 | 1,159 | 1,050 | 1,152 | -7 | -0.6% | 14,700 |
| 2009/11/24 | 1,197 | 1,197 | 1,154 | 1,159 | -23 | -1.9% | 11,500 |
| 2009/11/20 | 1,184 | 1,220 | 1,154 | 1,182 | -42 | -3.4% | 16,000 |
| 2009/11/19 | 1,219 | 1,224 | 1,195 | 1,224 | +5 | +0.4% | 4,700 |
| 2009/11/18 | 1,205 | 1,226 | 1,205 | 1,219 | +34 | +2.9% | 9,700 |
| 2009/11/17 | 1,203 | 1,220 | 1,185 | 1,185 | -58 | -4.7% | 20,100 |
| 2009/11/16 | 1,226 | 1,265 | 1,209 | 1,243 | +37 | +3.1% | 16,600 |
| 2009/11/13 | 1,225 | 1,239 | 1,205 | 1,206 | -59 | -4.7% | 23,400 |
| 2009/11/12 | 1,260 | 1,265 | 1,255 | 1,265 | ±0 | ±0% | 4,500 |
| 2009/11/11 | 1,276 | 1,280 | 1,256 | 1,265 | ±0 | ±0% | 6,100 |
| 2009/11/10 | 1,267 | 1,278 | 1,261 | 1,265 | -3 | -0.2% | 8,300 |
| 2009/11/09 | 1,264 | 1,281 | 1,262 | 1,268 | +4 | +0.3% | 3,600 |
| 2009/11/06 | 1,290 | 1,290 | 1,262 | 1,264 | -17 | -1.3% | 7,500 |
| 2009/11/05 | 1,296 | 1,296 | 1,280 | 1,281 | +3 | +0.2% | 3,200 |
| 2009/11/04 | 1,287 | 1,293 | 1,277 | 1,278 | -9 | -0.7% | 8,700 |
| 2009/11/02 | 1,300 | 1,300 | 1,268 | 1,287 | -34 | -2.6% | 12,600 |
| 2009/10/30 | 1,320 | 1,339 | 1,320 | 1,321 | +1 | +0.1% | 13,000 |
| 2009/10/29 | 1,320 | 1,321 | 1,303 | 1,320 | -15 | -1.1% | 9,500 |
| 2009/10/28 | 1,346 | 1,347 | 1,322 | 1,335 | -5 | -0.4% | 7,400 |
| 2009/10/27 | 1,356 | 1,360 | 1,335 | 1,340 | -16 | -1.2% | 10,100 |
| 2009/10/26 | 1,340 | 1,357 | 1,333 | 1,356 | +18 | +1.3% | 11,700 |
| 2009/10/23 | 1,347 | 1,355 | 1,331 | 1,338 | -3 | -0.2% | 9,400 |
| 2009/10/22 | 1,352 | 1,363 | 1,321 | 1,341 | -9 | -0.7% | 7,800 |
| 2009/10/21 | 1,340 | 1,372 | 1,340 | 1,350 | +4 | +0.3% | 12,100 |
| 2009/10/20 | 1,350 | 1,350 | 1,338 | 1,346 | +9 | +0.7% | 6,700 |
| 2009/10/19 | 1,334 | 1,339 | 1,330 | 1,337 | +6 | +0.5% | 7,700 |
| 2009/10/16 | 1,339 | 1,340 | 1,325 | 1,331 | -1 | -0.1% | 5,000 |
| 2009/10/15 | 1,343 | 1,343 | 1,321 | 1,332 | +7 | +0.5% | 8,500 |
| 2009/10/14 | 1,327 | 1,338 | 1,300 | 1,325 | -2 | -0.2% | 9,300 |
| 2009/10/13 | 1,323 | 1,336 | 1,323 | 1,327 | +12 | +0.9% | 5,500 |
3651～
3700
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 | 447,000円 | +4.7% | +0.9% | 2.13% | 16.97倍 | 2.31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 | 113,000円 | +8.7% | 0.0% | 4.42% | 9.83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 | 400,500円 | -2.9% | -25.3% | 3.00% | 11.61倍 | 0.96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 | 273,000円 | +4.3% | +12.0% | 1.76% | 23.01倍 | 0.88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 | 520,000円 | +20.7% | +16.6% | 2.31% | 11.49倍 | 0.81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
