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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,340 | 1,348 | 1,336 | 1,346 | -2 | -0.1% | 7,400 |
| 2009/07/27 | 1,347 | 1,350 | 1,341 | 1,348 | +1 | +0.1% | 9,300 |
| 2009/07/24 | 1,340 | 1,348 | 1,330 | 1,347 | +23 | +1.7% | 12,800 |
| 2009/07/23 | 1,328 | 1,340 | 1,320 | 1,324 | +3 | +0.2% | 13,200 |
| 2009/07/22 | 1,328 | 1,329 | 1,311 | 1,321 | +3 | +0.2% | 9,000 |
| 2009/07/21 | 1,295 | 1,320 | 1,295 | 1,318 | +15 | +1.2% | 9,600 |
| 2009/07/17 | 1,313 | 1,313 | 1,300 | 1,303 | -8 | -0.6% | 5,400 |
| 2009/07/16 | 1,329 | 1,330 | 1,300 | 1,311 | +21 | +1.6% | 3,200 |
| 2009/07/15 | 1,313 | 1,313 | 1,275 | 1,290 | -22 | -1.7% | 5,900 |
| 2009/07/14 | 1,270 | 1,312 | 1,262 | 1,312 | +62 | +5% | 11,900 |
| 2009/07/13 | 1,298 | 1,328 | 1,250 | 1,250 | -62 | -4.7% | 16,500 |
| 2009/07/10 | 1,307 | 1,320 | 1,300 | 1,312 | +5 | +0.4% | 10,200 |
| 2009/07/09 | 1,323 | 1,324 | 1,303 | 1,307 | -35 | -2.6% | 15,100 |
| 2009/07/08 | 1,352 | 1,352 | 1,301 | 1,342 | -13 | -1% | 44,000 |
| 2009/07/07 | 1,440 | 1,440 | 1,355 | 1,355 | +105 | +8.4% | 147,800 |
| 2009/07/06 | 1,270 | 1,270 | 1,250 | 1,250 | -11 | -0.9% | 8,700 |
| 2009/07/03 | 1,265 | 1,346 | 1,259 | 1,261 | -19 | -1.5% | 18,900 |
| 2009/07/02 | 1,309 | 1,309 | 1,280 | 1,280 | -30 | -2.3% | 12,900 |
| 2009/07/01 | 1,313 | 1,315 | 1,288 | 1,310 | -12 | -0.9% | 10,300 |
| 2009/06/30 | 1,329 | 1,340 | 1,318 | 1,322 | -8 | -0.6% | 9,400 |
| 2009/06/29 | 1,337 | 1,346 | 1,325 | 1,330 | -5 | -0.4% | 10,900 |
| 2009/06/26 | 1,332 | 1,344 | 1,328 | 1,335 | -11 | -0.8% | 16,100 |
| 2009/06/25 | 1,346 | 1,347 | 1,323 | 1,346 | -8 | -0.6% | 27,900 |
| 2009/06/24 | 1,350 | 1,359 | 1,337 | 1,354 | +2 | +0.1% | 44,800 |
| 2009/06/23 | 1,335 | 1,360 | 1,330 | 1,352 | +7 | +0.5% | 22,900 |
| 2009/06/22 | 1,359 | 1,359 | 1,339 | 1,345 | +6 | +0.4% | 10,500 |
| 2009/06/19 | 1,345 | 1,362 | 1,333 | 1,339 | -10 | -0.7% | 10,900 |
| 2009/06/18 | 1,354 | 1,354 | 1,335 | 1,349 | -11 | -0.8% | 5,400 |
| 2009/06/17 | 1,354 | 1,360 | 1,337 | 1,360 | +4 | +0.3% | 11,200 |
| 2009/06/16 | 1,360 | 1,371 | 1,330 | 1,356 | -13 | -0.9% | 12,400 |
| 2009/06/15 | 1,345 | 1,375 | 1,342 | 1,369 | +26 | +1.9% | 19,100 |
| 2009/06/12 | 1,348 | 1,349 | 1,321 | 1,343 | -6 | -0.4% | 16,300 |
| 2009/06/11 | 1,345 | 1,349 | 1,324 | 1,349 | +10 | +0.7% | 16,500 |
| 2009/06/10 | 1,334 | 1,339 | 1,328 | 1,339 | +8 | +0.6% | 10,500 |
| 2009/06/09 | 1,330 | 1,335 | 1,321 | 1,331 | ±0 | ±0% | 11,000 |
| 2009/06/08 | 1,335 | 1,340 | 1,313 | 1,331 | +3 | +0.2% | 13,400 |
| 2009/06/05 | 1,329 | 1,337 | 1,320 | 1,328 | -1 | -0.1% | 11,000 |
| 2009/06/04 | 1,315 | 1,329 | 1,310 | 1,329 | +4 | +0.3% | 8,000 |
| 2009/06/03 | 1,317 | 1,330 | 1,312 | 1,325 | +5 | +0.4% | 7,500 |
| 2009/06/02 | 1,330 | 1,335 | 1,317 | 1,320 | -10 | -0.8% | 11,700 |
| 2009/06/01 | 1,318 | 1,330 | 1,301 | 1,330 | +9 | +0.7% | 11,000 |
| 2009/05/29 | 1,320 | 1,330 | 1,316 | 1,321 | -7 | -0.5% | 7,500 |
| 2009/05/28 | 1,335 | 1,338 | 1,325 | 1,328 | -7 | -0.5% | 6,500 |
| 2009/05/27 | 1,348 | 1,348 | 1,325 | 1,335 | +5 | +0.4% | 12,800 |
| 2009/05/26 | 1,321 | 1,345 | 1,312 | 1,330 | +9 | +0.7% | 9,000 |
| 2009/05/25 | 1,315 | 1,346 | 1,307 | 1,321 | -54 | -3.9% | 17,900 |
| 2009/05/22 | 1,389 | 1,389 | 1,366 | 1,375 | -8 | -0.6% | 32,300 |
| 2009/05/21 | 1,305 | 1,395 | 1,300 | 1,383 | +103 | +8% | 50,900 |
| 2009/05/20 | 1,286 | 1,290 | 1,264 | 1,280 | -5 | -0.4% | 5,300 |
| 2009/05/19 | 1,297 | 1,302 | 1,260 | 1,285 | -15 | -1.2% | 8,600 |
3751～
3800
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 | 444,000円 | +4.7% | +0.9% | 2.14% | 16.86倍 | 2.30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 | 113,200円 | +8.7% | 0.0% | 4.42% | 9.85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 | 273,800円 | +4.3% | +12.0% | 1.75% | 23.08倍 | 0.89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 | 526,000円 | +20.7% | +16.6% | 2.28% | 11.62倍 | 0.82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
