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 |
|---|---|---|---|---|---|---|---|
| 2009/01/30 | 831 | 861 | 831 | 858 | +7 | +0.8% | 3,900 |
| 2009/01/29 | 853 | 863 | 850 | 851 | -12 | -1.4% | 5,500 |
| 2009/01/28 | 880 | 880 | 860 | 863 | -16 | -1.8% | 4,000 |
| 2009/01/27 | 879 | 880 | 869 | 879 | +10 | +1.2% | 5,000 |
| 2009/01/26 | 875 | 875 | 867 | 869 | +1 | +0.1% | 6,700 |
| 2009/01/23 | 864 | 877 | 864 | 868 | -10 | -1.1% | 3,900 |
| 2009/01/22 | 869 | 880 | 866 | 878 | +7 | +0.8% | 900 |
| 2009/01/21 | 875 | 883 | 861 | 871 | -9 | -1% | 4,800 |
| 2009/01/20 | 885 | 886 | 878 | 880 | -15 | -1.7% | 1,900 |
| 2009/01/19 | 893 | 907 | 892 | 895 | +4 | +0.4% | 3,000 |
| 2009/01/16 | 893 | 913 | 881 | 891 | ±0 | ±0% | 7,300 |
| 2009/01/15 | 889 | 893 | 875 | 891 | +2 | +0.2% | 5,300 |
| 2009/01/14 | 891 | 894 | 878 | 889 | +8 | +0.9% | 4,000 |
| 2009/01/13 | 896 | 919 | 881 | 881 | -25 | -2.8% | 7,900 |
| 2009/01/09 | 935 | 939 | 904 | 906 | -29 | -3.1% | 6,400 |
| 2009/01/08 | 964 | 969 | 930 | 935 | -54 | -5.5% | 47,700 |
| 2009/01/07 | 993 | 993 | 965 | 989 | +6 | +0.6% | 5,400 |
| 2009/01/06 | 981 | 989 | 951 | 983 | -2 | -0.2% | 7,000 |
| 2009/01/05 | 985 | 990 | 984 | 985 | -4 | -0.4% | 3,200 |
| 2008/12/30 | 989 | 989 | 981 | 989 | -1 | -0.1% | 3,100 |
| 2008/12/29 | 980 | 993 | 975 | 990 | ±0 | ±0% | 5,100 |
| 2008/12/26 | 984 | 990 | 975 | 990 | -4 | -0.4% | 6,900 |
| 2008/12/25 | 989 | 994 | 957 | 994 | -5 | -0.5% | 20,500 |
| 2008/12/24 | 1,006 | 1,006 | 998 | 999 | -9 | -0.9% | 34,500 |
| 2008/12/22 | 1,002 | 1,008 | 1,002 | 1,008 | +2 | +0.2% | 13,600 |
| 2008/12/19 | 1,008 | 1,010 | 1,004 | 1,006 | -2 | -0.2% | 6,300 |
| 2008/12/18 | 1,009 | 1,012 | 1,005 | 1,008 | ±0 | ±0% | 6,400 |
| 2008/12/17 | 1,009 | 1,010 | 1,000 | 1,008 | +5 | +0.5% | 6,500 |
| 2008/12/16 | 1,006 | 1,008 | 1,001 | 1,003 | -1 | -0.1% | 3,600 |
| 2008/12/15 | 1,010 | 1,015 | 1,004 | 1,004 | +5 | +0.5% | 7,100 |
| 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 |
4001～
4050
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
