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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,095 | 1,152 | 1,060 | 1,103 | -51 | -4.4% | 6,600 |
| 2008/09/29 | 1,150 | 1,185 | 1,150 | 1,154 | -5 | -0.4% | 2,900 |
| 2008/09/26 | 1,200 | 1,200 | 1,150 | 1,159 | -41 | -3.4% | 9,500 |
| 2008/09/25 | 1,162 | 1,200 | 1,162 | 1,200 | +10 | +0.8% | 1,700 |
| 2008/09/24 | 1,174 | 1,190 | 1,166 | 1,190 | -4 | -0.3% | 3,500 |
| 2008/09/22 | 1,200 | 1,220 | 1,184 | 1,194 | -6 | -0.5% | 4,700 |
| 2008/09/19 | 1,180 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 12,500 |
| 2008/09/18 | 1,129 | 1,200 | 1,111 | 1,200 | +67 | +5.9% | 6,000 |
| 2008/09/17 | 1,121 | 1,159 | 1,121 | 1,133 | -8 | -0.7% | 3,900 |
| 2008/09/16 | 1,163 | 1,163 | 1,111 | 1,141 | -21 | -1.8% | 4,700 |
| 2008/09/12 | 1,185 | 1,185 | 1,126 | 1,162 | -3 | -0.3% | 8,500 |
| 2008/09/11 | 1,177 | 1,179 | 1,162 | 1,165 | -12 | -1% | 2,400 |
| 2008/09/10 | 1,189 | 1,189 | 1,163 | 1,177 | +5 | +0.4% | 5,100 |
| 2008/09/09 | 1,192 | 1,192 | 1,155 | 1,172 | -21 | -1.8% | 1,400 |
| 2008/09/08 | 1,130 | 1,193 | 1,130 | 1,193 | +28 | +2.4% | 5,800 |
| 2008/09/05 | 1,150 | 1,182 | 1,150 | 1,165 | -15 | -1.3% | 4,200 |
| 2008/09/04 | 1,181 | 1,187 | 1,177 | 1,180 | ±0 | ±0% | 4,100 |
| 2008/09/03 | 1,192 | 1,198 | 1,170 | 1,180 | +20 | +1.7% | 2,700 |
| 2008/09/02 | 1,201 | 1,201 | 1,147 | 1,160 | -41 | -3.4% | 2,700 |
| 2008/09/01 | 1,200 | 1,221 | 1,191 | 1,201 | -23 | -1.9% | 2,900 |
| 2008/08/29 | 1,196 | 1,225 | 1,196 | 1,224 | +30 | +2.5% | 4,900 |
| 2008/08/28 | 1,200 | 1,200 | 1,174 | 1,194 | +11 | +0.9% | 2,900 |
| 2008/08/27 | 1,195 | 1,195 | 1,183 | 1,183 | -18 | -1.5% | 800 |
| 2008/08/26 | 1,227 | 1,228 | 1,200 | 1,201 | -29 | -2.4% | 2,900 |
| 2008/08/25 | 1,200 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 2,600 |
| 2008/08/22 | 1,195 | 1,217 | 1,195 | 1,200 | +5 | +0.4% | 1,500 |
| 2008/08/21 | 1,196 | 1,199 | 1,185 | 1,195 | -5 | -0.4% | 1,900 |
| 2008/08/20 | 1,222 | 1,222 | 1,200 | 1,200 | -22 | -1.8% | 1,300 |
| 2008/08/19 | 1,256 | 1,256 | 1,205 | 1,222 | -18 | -1.5% | 2,700 |
| 2008/08/18 | 1,200 | 1,250 | 1,200 | 1,240 | +52 | +4.4% | 5,000 |
| 2008/08/15 | 1,230 | 1,230 | 1,182 | 1,188 | +6 | +0.5% | 3,100 |
| 2008/08/14 | 1,180 | 1,190 | 1,180 | 1,182 | -20 | -1.7% | 1,500 |
| 2008/08/13 | 1,201 | 1,221 | 1,185 | 1,202 | -3 | -0.2% | 2,300 |
| 2008/08/12 | 1,215 | 1,235 | 1,204 | 1,205 | -30 | -2.4% | 1,900 |
| 2008/08/11 | 1,229 | 1,240 | 1,226 | 1,235 | -14 | -1.1% | 2,700 |
| 2008/08/08 | 1,166 | 1,249 | 1,166 | 1,249 | +23 | +1.9% | 5,400 |
| 2008/08/07 | 1,230 | 1,230 | 1,219 | 1,226 | -22 | -1.8% | 3,100 |
| 2008/08/06 | 1,243 | 1,259 | 1,220 | 1,248 | +25 | +2% | 3,300 |
| 2008/08/05 | 1,236 | 1,260 | 1,221 | 1,223 | -28 | -2.2% | 4,000 |
| 2008/08/04 | 1,260 | 1,261 | 1,250 | 1,251 | -19 | -1.5% | 2,800 |
| 2008/08/01 | 1,296 | 1,296 | 1,263 | 1,270 | -6 | -0.5% | 2,700 |
| 2008/07/31 | 1,300 | 1,300 | 1,256 | 1,276 | -26 | -2% | 7,900 |
| 2008/07/30 | 1,293 | 1,302 | 1,276 | 1,302 | +33 | +2.6% | 5,800 |
| 2008/07/29 | 1,275 | 1,280 | 1,260 | 1,269 | -37 | -2.8% | 3,900 |
| 2008/07/28 | 1,309 | 1,309 | 1,289 | 1,306 | +17 | +1.3% | 4,900 |
| 2008/07/25 | 1,307 | 1,307 | 1,280 | 1,289 | -19 | -1.5% | 4,700 |
| 2008/07/24 | 1,308 | 1,310 | 1,294 | 1,308 | +20 | +1.6% | 5,600 |
| 2008/07/23 | 1,284 | 1,306 | 1,282 | 1,288 | +5 | +0.4% | 3,600 |
| 2008/07/22 | 1,270 | 1,300 | 1,260 | 1,283 | -3 | -0.2% | 2,900 |
| 2008/07/18 | 1,279 | 1,303 | 1,269 | 1,286 | -13 | -1% | 6,200 |
3951～
4000
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 | 439,000円 | +4.7% | +0.9% | 2.16% | 16.67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 | 112,600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 | 398,000円 | -2.9% | -25.3% | 3.02% | 11.54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 | 277,700円 | +4.3% | +12.0% | 1.73% | 23.41倍 | 0.90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 | 530,000円 | +20.7% | +16.6% | 2.26% | 11.71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
