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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 1,296 | 1,320 | 1,293 | 1,300 | +58 | +4.7% | 17,400 |
| 2009/05/15 | 1,261 | 1,261 | 1,230 | 1,242 | -19 | -1.5% | 7,600 |
| 2009/05/14 | 1,269 | 1,269 | 1,250 | 1,261 | -14 | -1.1% | 4,700 |
| 2009/05/13 | 1,281 | 1,296 | 1,264 | 1,275 | -5 | -0.4% | 4,900 |
| 2009/05/12 | 1,288 | 1,290 | 1,275 | 1,280 | -28 | -2.1% | 7,200 |
| 2009/05/11 | 1,330 | 1,342 | 1,275 | 1,308 | -2 | -0.2% | 10,300 |
| 2009/05/08 | 1,300 | 1,310 | 1,290 | 1,310 | -4 | -0.3% | 15,600 |
| 2009/05/07 | 1,304 | 1,348 | 1,290 | 1,314 | +110 | +9.1% | 26,700 |
| 2009/05/01 | 1,204 | 1,227 | 1,186 | 1,204 | -16 | -1.3% | 16,900 |
| 2009/04/30 | 1,200 | 1,220 | 1,190 | 1,220 | +125 | +11.4% | 30,200 |
| 2009/04/28 | 1,061 | 1,198 | 1,060 | 1,095 | +35 | +3.3% | 15,900 |
| 2009/04/27 | 1,069 | 1,070 | 1,042 | 1,060 | +41 | +4% | 8,800 |
| 2009/04/24 | 974 | 1,039 | 974 | 1,019 | -25 | -2.4% | 9,500 |
| 2009/04/23 | 1,036 | 1,046 | 1,005 | 1,044 | +7 | +0.7% | 3,900 |
| 2009/04/22 | 1,036 | 1,056 | 1,036 | 1,037 | -23 | -2.2% | 2,800 |
| 2009/04/21 | 1,049 | 1,060 | 1,020 | 1,060 | +10 | +1% | 2,800 |
| 2009/04/20 | 1,030 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 2,200 |
| 2009/04/17 | 1,017 | 1,030 | 1,008 | 1,030 | +11 | +1.1% | 1,600 |
| 2009/04/16 | 1,020 | 1,043 | 1,019 | 1,019 | +2 | +0.2% | 5,300 |
| 2009/04/15 | 1,018 | 1,018 | 1,006 | 1,017 | +13 | +1.3% | 1,900 |
| 2009/04/14 | 1,018 | 1,018 | 1,003 | 1,004 | -15 | -1.5% | 1,900 |
| 2009/04/13 | 998 | 1,019 | 998 | 1,019 | +14 | +1.4% | 3,300 |
| 2009/04/10 | 997 | 1,005 | 995 | 1,005 | +5 | +0.5% | 1,700 |
| 2009/04/09 | 1,001 | 1,016 | 1,000 | 1,000 | +8 | +0.8% | 2,200 |
| 2009/04/08 | 1,001 | 1,019 | 990 | 992 | -9 | -0.9% | 2,200 |
| 2009/04/07 | 1,001 | 1,010 | 1,000 | 1,001 | -13 | -1.3% | 3,600 |
| 2009/04/06 | 1,020 | 1,020 | 1,002 | 1,014 | +2 | +0.2% | 4,600 |
| 2009/04/03 | 1,014 | 1,014 | 1,004 | 1,012 | -1 | -0.1% | 2,800 |
| 2009/04/02 | 1,015 | 1,015 | 980 | 1,013 | +16 | +1.6% | 8,400 |
| 2009/04/01 | 1,000 | 1,010 | 996 | 997 | -13 | -1.3% | 2,700 |
| 2009/03/31 | 1,017 | 1,017 | 1,000 | 1,010 | +9 | +0.9% | 5,100 |
| 2009/03/30 | 984 | 1,015 | 984 | 1,001 | -3 | -0.3% | 5,700 |
| 2009/03/27 | 1,000 | 1,015 | 993 | 1,004 | +4 | +0.4% | 3,300 |
| 2009/03/26 | 974 | 1,000 | 974 | 1,000 | +40 | +4.2% | 6,700 |
| 2009/03/25 | 960 | 960 | 949 | 960 | +11 | +1.2% | 5,100 |
| 2009/03/24 | 945 | 955 | 940 | 949 | +9 | +1% | 5,000 |
| 2009/03/23 | 960 | 960 | 937 | 940 | -4 | -0.4% | 6,700 |
| 2009/03/19 | 944 | 944 | 934 | 944 | +7 | +0.7% | 1,300 |
| 2009/03/18 | 936 | 944 | 932 | 937 | +6 | +0.6% | 1,900 |
| 2009/03/17 | 915 | 944 | 914 | 931 | +36 | +4% | 3,500 |
| 2009/03/16 | 945 | 950 | 886 | 895 | -23 | -2.5% | 6,900 |
| 2009/03/13 | 905 | 918 | 902 | 918 | +50 | +5.8% | 13,300 |
| 2009/03/12 | 871 | 871 | 865 | 868 | -3 | -0.3% | 2,100 |
| 2009/03/11 | 887 | 888 | 870 | 871 | +14 | +1.6% | 2,400 |
| 2009/03/10 | 852 | 868 | 852 | 857 | -5 | -0.6% | 3,100 |
| 2009/03/09 | 882 | 900 | 856 | 862 | -40 | -4.4% | 4,200 |
| 2009/03/06 | 905 | 908 | 900 | 902 | -6 | -0.7% | 3,900 |
| 2009/03/05 | 900 | 918 | 900 | 908 | +9 | +1% | 6,700 |
| 2009/03/04 | 868 | 899 | 868 | 899 | +11 | +1.2% | 2,000 |
| 2009/03/03 | 890 | 900 | 888 | 888 | -3 | -0.3% | 1,500 |
3801～
3850
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 | 439,500円 | +4.7% | +0.9% | 2.16% | 16.69倍 | 2.27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 | 112,700円 | +8.7% | 0.0% | 4.44% | 9.80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 | 399,500円 | -2.9% | -25.3% | 3.00% | 11.58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 | 272,600円 | +4.3% | +12.0% | 1.76% | 22.98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 | 523,000円 | +20.7% | +16.6% | 2.29% | 11.56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
