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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,010 | 1,010 | 996 | 999 | -11 | -1.1% | 15,400 |
| 2008/12/11 | 1,015 | 1,015 | 1,001 | 1,010 | ±0 | ±0% | 10,400 |
| 2008/12/10 | 1,004 | 1,010 | 1,003 | 1,010 | +1 | +0.1% | 3,200 |
| 2008/12/09 | 1,010 | 1,010 | 1,005 | 1,009 | +1 | +0.1% | 4,100 |
| 2008/12/08 | 1,000 | 1,009 | 998 | 1,008 | +10 | +1% | 6,900 |
| 2008/12/05 | 1,012 | 1,014 | 998 | 998 | -14 | -1.4% | 9,400 |
| 2008/12/04 | 1,009 | 1,020 | 1,003 | 1,012 | +1 | +0.1% | 4,000 |
| 2008/12/03 | 1,015 | 1,015 | 1,000 | 1,011 | -2 | -0.2% | 4,400 |
| 2008/12/02 | 1,000 | 1,018 | 995 | 1,013 | -4 | -0.4% | 3,300 |
| 2008/12/01 | 1,020 | 1,020 | 1,002 | 1,017 | -5 | -0.5% | 4,000 |
| 2008/11/28 | 1,031 | 1,031 | 1,015 | 1,022 | -11 | -1.1% | 3,300 |
| 2008/11/27 | 1,035 | 1,043 | 1,018 | 1,033 | -7 | -0.7% | 3,900 |
| 2008/11/26 | 1,044 | 1,044 | 1,010 | 1,040 | +1 | +0.1% | 4,900 |
| 2008/11/25 | 1,028 | 1,043 | 1,011 | 1,039 | +41 | +4.1% | 5,900 |
| 2008/11/21 | 954 | 998 | 947 | 998 | +8 | +0.8% | 6,600 |
| 2008/11/20 | 1,030 | 1,030 | 990 | 990 | -53 | -5.1% | 5,900 |
| 2008/11/19 | 1,050 | 1,072 | 1,020 | 1,043 | +44 | +4.4% | 19,400 |
| 2008/11/18 | 997 | 1,000 | 990 | 999 | +4 | +0.4% | 2,700 |
| 2008/11/17 | 993 | 996 | 983 | 995 | +23 | +2.4% | 3,400 |
| 2008/11/14 | 957 | 972 | 954 | 972 | +21 | +2.2% | 2,800 |
| 2008/11/13 | 974 | 974 | 950 | 951 | -28 | -2.9% | 3,800 |
| 2008/11/12 | 973 | 980 | 968 | 979 | +6 | +0.6% | 3,200 |
| 2008/11/11 | 979 | 1,020 | 965 | 973 | -66 | -6.4% | 8,800 |
| 2008/11/10 | 1,039 | 1,039 | 1,005 | 1,039 | +39 | +3.9% | 2,800 |
| 2008/11/07 | 980 | 1,004 | 950 | 1,000 | ±0 | ±0% | 2,800 |
| 2008/11/06 | 1,050 | 1,050 | 1,000 | 1,000 | -46 | -4.4% | 5,100 |
| 2008/11/05 | 1,004 | 1,046 | 1,003 | 1,046 | +45 | +4.5% | 4,600 |
| 2008/11/04 | 1,037 | 1,038 | 995 | 1,001 | +1 | +0.1% | 3,300 |
| 2008/10/31 | 1,000 | 1,020 | 987 | 1,000 | ±0 | ±0% | 7,300 |
| 2008/10/30 | 995 | 1,015 | 987 | 1,000 | +11 | +1.1% | 7,700 |
| 2008/10/29 | 1,000 | 1,000 | 969 | 989 | +64 | +6.9% | 3,800 |
| 2008/10/28 | 914 | 925 | 890 | 925 | +1 | +0.1% | 6,100 |
| 2008/10/27 | 977 | 982 | 920 | 924 | -23 | -2.4% | 5,300 |
| 2008/10/24 | 972 | 982 | 940 | 947 | -23 | -2.4% | 5,300 |
| 2008/10/23 | 987 | 997 | 963 | 970 | -16 | -1.6% | 5,400 |
| 2008/10/22 | 999 | 1,000 | 986 | 986 | -13 | -1.3% | 2,100 |
| 2008/10/21 | 1,012 | 1,048 | 985 | 999 | -1 | -0.1% | 5,300 |
| 2008/10/20 | 1,000 | 1,049 | 980 | 1,000 | +20 | +2% | 4,800 |
| 2008/10/17 | 965 | 980 | 952 | 980 | +17 | +1.8% | 5,800 |
| 2008/10/16 | 985 | 985 | 920 | 963 | -37 | -3.7% | 5,400 |
| 2008/10/15 | 999 | 1,000 | 980 | 1,000 | +22 | +2.2% | 6,900 |
| 2008/10/14 | 978 | 978 | 978 | 978 | +120 | +14% | 1,200 |
| 2008/10/10 | 870 | 870 | 841 | 858 | -62 | -6.7% | 4,000 |
| 2008/10/09 | 830 | 930 | 830 | 920 | +30 | +3.4% | 10,800 |
| 2008/10/08 | 898 | 908 | 882 | 890 | -58 | -6.1% | 6,900 |
| 2008/10/07 | 950 | 950 | 921 | 948 | -40 | -4% | 6,300 |
| 2008/10/06 | 1,052 | 1,052 | 980 | 988 | -106 | -9.7% | 6,400 |
| 2008/10/03 | 1,104 | 1,117 | 1,083 | 1,094 | -30 | -2.7% | 2,600 |
| 2008/10/02 | 1,138 | 1,138 | 1,115 | 1,124 | -15 | -1.3% | 2,200 |
| 2008/10/01 | 1,143 | 1,143 | 1,107 | 1,139 | +36 | +3.3% | 1,800 |
3901～
3950
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 | 438,000円 | +4.7% | +0.9% | 2.17% | 16.63倍 | 2.26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 | 112,600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 | 397,500円 | -2.9% | -25.3% | 3.02% | 11.53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 | 272,000円 | +4.3% | +12.0% | 1.76% | 22.93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 | 525,000円 | +20.7% | +16.6% | 2.29% | 11.60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
