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 |
|---|---|---|---|---|---|---|---|
| 2009/09/08 | 1,387 | 1,421 | 1,386 | 1,419 | +31 | +2.2% | 13,400 |
| 2009/09/07 | 1,402 | 1,402 | 1,370 | 1,388 | -1 | -0.1% | 7,500 |
| 2009/09/04 | 1,396 | 1,400 | 1,388 | 1,389 | -5 | -0.4% | 8,900 |
| 2009/09/03 | 1,398 | 1,410 | 1,390 | 1,394 | -1 | -0.1% | 9,900 |
| 2009/09/02 | 1,402 | 1,402 | 1,394 | 1,395 | -20 | -1.4% | 13,000 |
| 2009/09/01 | 1,413 | 1,417 | 1,408 | 1,415 | -1 | -0.1% | 5,400 |
| 2009/08/31 | 1,420 | 1,421 | 1,411 | 1,416 | -5 | -0.4% | 13,100 |
| 2009/08/28 | 1,420 | 1,425 | 1,412 | 1,421 | -9 | -0.6% | 11,500 |
| 2009/08/27 | 1,460 | 1,460 | 1,420 | 1,430 | -29 | -2% | 15,300 |
| 2009/08/26 | 1,468 | 1,479 | 1,457 | 1,459 | +4 | +0.3% | 18,200 |
| 2009/08/25 | 1,460 | 1,460 | 1,430 | 1,455 | +9 | +0.6% | 20,600 |
| 2009/08/24 | 1,477 | 1,490 | 1,437 | 1,446 | -11 | -0.8% | 32,900 |
| 2009/08/21 | 1,476 | 1,500 | 1,452 | 1,457 | -43 | -2.9% | 32,800 |
| 2009/08/20 | 1,403 | 1,530 | 1,403 | 1,500 | +109 | +7.8% | 142,000 |
| 2009/08/19 | 1,362 | 1,411 | 1,362 | 1,391 | +34 | +2.5% | 37,600 |
| 2009/08/18 | 1,345 | 1,358 | 1,345 | 1,357 | +10 | +0.7% | 5,600 |
| 2009/08/17 | 1,363 | 1,363 | 1,347 | 1,347 | -14 | -1% | 7,000 |
| 2009/08/14 | 1,355 | 1,362 | 1,351 | 1,361 | +9 | +0.7% | 11,400 |
| 2009/08/13 | 1,339 | 1,354 | 1,339 | 1,352 | +15 | +1.1% | 6,300 |
| 2009/08/12 | 1,350 | 1,350 | 1,335 | 1,337 | -18 | -1.3% | 3,100 |
| 2009/08/11 | 1,358 | 1,358 | 1,333 | 1,355 | +7 | +0.5% | 5,400 |
| 2009/08/10 | 1,342 | 1,349 | 1,315 | 1,348 | +25 | +1.9% | 12,200 |
| 2009/08/07 | 1,331 | 1,331 | 1,320 | 1,323 | -7 | -0.5% | 8,400 |
| 2009/08/06 | 1,342 | 1,350 | 1,328 | 1,330 | ±0 | ±0% | 11,200 |
| 2009/08/05 | 1,361 | 1,361 | 1,330 | 1,330 | -19 | -1.4% | 9,800 |
| 2009/08/04 | 1,367 | 1,370 | 1,349 | 1,349 | -61 | -4.3% | 32,600 |
| 2009/08/03 | 1,362 | 1,412 | 1,354 | 1,410 | +68 | +5.1% | 35,500 |
| 2009/07/31 | 1,346 | 1,358 | 1,328 | 1,342 | +6 | +0.4% | 16,900 |
| 2009/07/30 | 1,334 | 1,338 | 1,327 | 1,336 | -2 | -0.1% | 12,500 |
| 2009/07/29 | 1,347 | 1,347 | 1,335 | 1,338 | -8 | -0.6% | 10,600 |
| 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 |
3851～
3900
件表示中 / 5956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 | 355,000円 | +6.7% | +4.7% | 3.38% | 12.79倍 | 1.80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 |
| 化工機 | 202,100円 | +42.7% | +33.3% | 3.96% | 8.61倍 | 1.21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 | 150,200円 | +13.6% | +12.0% | 3.35% | 11.96倍 | 1.14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 | 82,900円 | +6.5% | +55.0% | 5.31% | 14.50倍 | 0.36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 |
| 技研製 | 144,600円 | -11.5% | -31.6% | 3.73% | 21.40倍 | 0.95倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム
