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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,310 | 1,325 | 1,310 | 1,317 | -8 | -0.6% | 8,600 |
| 2010/06/23 | 1,334 | 1,335 | 1,323 | 1,325 | -15 | -1.1% | 5,200 |
| 2010/06/22 | 1,340 | 1,342 | 1,339 | 1,340 | -4 | -0.3% | 6,300 |
| 2010/06/21 | 1,346 | 1,346 | 1,341 | 1,344 | +3 | +0.2% | 6,600 |
| 2010/06/18 | 1,345 | 1,345 | 1,333 | 1,341 | ±0 | ±0% | 5,500 |
| 2010/06/17 | 1,339 | 1,341 | 1,321 | 1,341 | +17 | +1.3% | 12,100 |
| 2010/06/16 | 1,325 | 1,327 | 1,318 | 1,324 | +8 | +0.6% | 8,600 |
| 2010/06/15 | 1,315 | 1,318 | 1,307 | 1,316 | +6 | +0.5% | 4,100 |
| 2010/06/14 | 1,303 | 1,310 | 1,300 | 1,310 | +7 | +0.5% | 6,300 |
| 2010/06/11 | 1,310 | 1,318 | 1,299 | 1,303 | +13 | +1% | 12,500 |
| 2010/06/10 | 1,284 | 1,290 | 1,279 | 1,290 | +6 | +0.5% | 4,500 |
| 2010/06/09 | 1,293 | 1,296 | 1,278 | 1,284 | +6 | +0.5% | 5,400 |
| 2010/06/08 | 1,280 | 1,280 | 1,270 | 1,278 | -3 | -0.2% | 4,300 |
| 2010/06/07 | 1,294 | 1,297 | 1,280 | 1,281 | -19 | -1.5% | 5,000 |
| 2010/06/04 | 1,309 | 1,309 | 1,299 | 1,300 | -3 | -0.2% | 5,900 |
| 2010/06/03 | 1,295 | 1,305 | 1,295 | 1,303 | +12 | +0.9% | 3,900 |
| 2010/06/02 | 1,288 | 1,299 | 1,284 | 1,291 | -3 | -0.2% | 5,300 |
| 2010/06/01 | 1,293 | 1,300 | 1,290 | 1,294 | -4 | -0.3% | 3,400 |
| 2010/05/31 | 1,299 | 1,302 | 1,294 | 1,298 | +6 | +0.5% | 5,100 |
| 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 |
3701～
3750
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
