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 |
|---|---|---|---|---|---|---|---|
| 2010/04/09 | 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 |
| 2010/03/12 | 1,184 | 1,184 | 1,173 | 1,181 | +7 | +0.6% | 9,000 |
| 2010/03/11 | 1,174 | 1,176 | 1,171 | 1,174 | +15 | +1.3% | 1,400 |
| 2010/03/10 | 1,175 | 1,177 | 1,100 | 1,159 | -3 | -0.3% | 7,700 |
| 2010/03/09 | 1,175 | 1,176 | 1,161 | 1,162 | -13 | -1.1% | 3,300 |
| 2010/03/08 | 1,160 | 1,190 | 1,160 | 1,175 | +19 | +1.6% | 9,100 |
| 2010/03/05 | 1,159 | 1,159 | 1,151 | 1,156 | +4 | +0.3% | 3,800 |
| 2010/03/04 | 1,152 | 1,159 | 1,146 | 1,152 | ±0 | ±0% | 3,700 |
| 2010/03/03 | 1,152 | 1,157 | 1,150 | 1,152 | -5 | -0.4% | 2,800 |
| 2010/03/02 | 1,151 | 1,160 | 1,144 | 1,157 | ±0 | ±0% | 7,200 |
| 2010/03/01 | 1,150 | 1,163 | 1,144 | 1,157 | +7 | +0.6% | 2,800 |
| 2010/02/26 | 1,132 | 1,152 | 1,130 | 1,150 | -1 | -0.1% | 7,000 |
| 2010/02/25 | 1,160 | 1,165 | 1,151 | 1,151 | -9 | -0.8% | 5,400 |
| 2010/02/24 | 1,156 | 1,170 | 1,153 | 1,160 | -4 | -0.3% | 6,000 |
| 2010/02/23 | 1,168 | 1,170 | 1,152 | 1,164 | -1 | -0.1% | 3,700 |
| 2010/02/22 | 1,169 | 1,169 | 1,159 | 1,165 | +13 | +1.1% | 2,800 |
| 2010/02/19 | 1,164 | 1,165 | 1,152 | 1,152 | -12 | -1% | 5,400 |
| 2010/02/18 | 1,170 | 1,170 | 1,164 | 1,164 | -2 | -0.2% | 3,400 |
| 2010/02/17 | 1,156 | 1,169 | 1,151 | 1,166 | +10 | +0.9% | 7,100 |
| 2010/02/16 | 1,162 | 1,170 | 1,151 | 1,156 | -5 | -0.4% | 4,800 |
| 2010/02/15 | 1,155 | 1,184 | 1,155 | 1,161 | +7 | +0.6% | 4,900 |
| 2010/02/12 | 1,163 | 1,163 | 1,151 | 1,154 | -15 | -1.3% | 7,600 |
| 2010/02/10 | 1,170 | 1,190 | 1,163 | 1,169 | -1 | -0.1% | 6,600 |
| 2010/02/09 | 1,185 | 1,187 | 1,167 | 1,170 | -16 | -1.3% | 4,300 |
| 2010/02/08 | 1,195 | 1,198 | 1,186 | 1,186 | -14 | -1.2% | 3,400 |
| 2010/02/05 | 1,200 | 1,202 | 1,191 | 1,200 | -8 | -0.7% | 4,100 |
| 2010/02/04 | 1,200 | 1,209 | 1,191 | 1,208 | +31 | +2.6% | 5,600 |
| 2010/02/03 | 1,161 | 1,183 | 1,161 | 1,177 | +4 | +0.3% | 3,300 |
| 2010/02/02 | 1,165 | 1,174 | 1,151 | 1,173 | +10 | +0.9% | 4,600 |
| 2010/02/01 | 1,170 | 1,170 | 1,160 | 1,163 | -17 | -1.4% | 4,600 |
| 2010/01/29 | 1,173 | 1,208 | 1,171 | 1,180 | -9 | -0.8% | 3,400 |
| 2010/01/28 | 1,195 | 1,195 | 1,175 | 1,189 | -8 | -0.7% | 3,900 |
3751～
3800
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
