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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,274 | 1,298 | 1,260 | 1,276 | +15 | +1.2% | 7,100 |
| 2008/05/07 | 1,248 | 1,310 | 1,248 | 1,261 | +13 | +1% | 9,700 |
| 2008/05/02 | 1,232 | 1,250 | 1,230 | 1,248 | +24 | +2% | 6,900 |
| 2008/05/01 | 1,244 | 1,244 | 1,224 | 1,224 | -1 | -0.1% | 6,000 |
| 2008/04/30 | 1,220 | 1,250 | 1,219 | 1,225 | +12 | +1% | 12,200 |
| 2008/04/28 | 1,196 | 1,215 | 1,192 | 1,213 | +51 | +4.4% | 13,800 |
| 2008/04/25 | 1,143 | 1,169 | 1,143 | 1,162 | +21 | +1.8% | 5,300 |
| 2008/04/24 | 1,159 | 1,160 | 1,141 | 1,141 | +1 | +0.1% | 4,000 |
| 2008/04/23 | 1,166 | 1,175 | 1,127 | 1,140 | -28 | -2.4% | 7,800 |
| 2008/04/22 | 1,141 | 1,169 | 1,141 | 1,168 | -1 | -0.1% | 2,700 |
| 2008/04/21 | 1,195 | 1,196 | 1,151 | 1,169 | +34 | +3% | 13,400 |
| 2008/04/18 | 1,165 | 1,167 | 1,100 | 1,135 | -40 | -3.4% | 15,400 |
| 2008/04/17 | 1,181 | 1,189 | 1,170 | 1,175 | +1 | +0.1% | 4,300 |
| 2008/04/16 | 1,180 | 1,187 | 1,174 | 1,174 | +6 | +0.5% | 4,700 |
| 2008/04/15 | 1,200 | 1,201 | 1,168 | 1,168 | +8 | +0.7% | 4,600 |
| 2008/04/14 | 1,135 | 1,160 | 1,135 | 1,160 | -34 | -2.8% | 2,500 |
| 2008/04/11 | 1,186 | 1,208 | 1,174 | 1,194 | +33 | +2.8% | 3,400 |
| 2008/04/10 | 1,168 | 1,174 | 1,156 | 1,161 | -33 | -2.8% | 2,800 |
| 2008/04/09 | 1,187 | 1,194 | 1,166 | 1,194 | +27 | +2.3% | 3,000 |
| 2008/04/08 | 1,195 | 1,199 | 1,164 | 1,167 | +9 | +0.8% | 3,600 |
| 2008/04/07 | 1,180 | 1,180 | 1,157 | 1,158 | -17 | -1.4% | 2,400 |
| 2008/04/04 | 1,178 | 1,197 | 1,174 | 1,175 | -23 | -1.9% | 3,300 |
| 2008/04/03 | 1,218 | 1,218 | 1,180 | 1,198 | -1 | -0.1% | 4,000 |
| 2008/04/02 | 1,167 | 1,210 | 1,167 | 1,199 | +35 | +3% | 8,600 |
| 2008/04/01 | 1,166 | 1,166 | 1,139 | 1,164 | +40 | +3.6% | 7,700 |
| 2008/03/31 | 1,141 | 1,145 | 1,105 | 1,124 | -13 | -1.1% | 2,400 |
| 2008/03/28 | 1,152 | 1,154 | 1,131 | 1,137 | +39 | +3.6% | 6,400 |
| 2008/03/27 | 1,088 | 1,105 | 1,060 | 1,098 | -10 | -0.9% | 6,800 |
| 2008/03/26 | 1,096 | 1,108 | 1,077 | 1,108 | +52 | +4.9% | 8,800 |
| 2008/03/25 | 1,062 | 1,062 | 1,035 | 1,056 | +21 | +2% | 3,500 |
| 2008/03/24 | 1,029 | 1,065 | 1,003 | 1,035 | +8 | +0.8% | 8,100 |
| 2008/03/21 | 1,027 | 1,027 | 1,001 | 1,027 | +6 | +0.6% | 8,900 |
| 2008/03/19 | 1,017 | 1,022 | 1,005 | 1,021 | +4 | +0.4% | 6,600 |
| 2008/03/18 | 1,000 | 1,017 | 998 | 1,017 | +6 | +0.6% | 5,500 |
| 2008/03/17 | 1,049 | 1,049 | 1,000 | 1,011 | -38 | -3.6% | 6,400 |
| 2008/03/14 | 1,020 | 1,059 | 1,015 | 1,049 | -51 | -4.6% | 15,500 |
| 2008/03/13 | 1,114 | 1,116 | 1,100 | 1,100 | -34 | -3% | 8,500 |
| 2008/03/12 | 1,150 | 1,150 | 1,131 | 1,134 | -8 | -0.7% | 6,600 |
| 2008/03/11 | 1,148 | 1,150 | 1,129 | 1,142 | -26 | -2.2% | 6,600 |
| 2008/03/10 | 1,181 | 1,181 | 1,147 | 1,168 | +12 | +1% | 6,500 |
| 2008/03/07 | 1,173 | 1,173 | 1,146 | 1,156 | -9 | -0.8% | 11,000 |
| 2008/03/06 | 1,160 | 1,181 | 1,160 | 1,165 | +18 | +1.6% | 4,500 |
| 2008/03/05 | 1,142 | 1,168 | 1,142 | 1,147 | +9 | +0.8% | 8,000 |
| 2008/03/04 | 1,135 | 1,200 | 1,135 | 1,138 | -12 | -1% | 13,600 |
| 2008/03/03 | 1,143 | 1,174 | 1,134 | 1,150 | -13 | -1.1% | 4,800 |
| 2008/02/29 | 1,160 | 1,175 | 1,155 | 1,163 | -28 | -2.4% | 11,200 |
| 2008/02/28 | 1,169 | 1,200 | 1,161 | 1,191 | +19 | +1.6% | 10,400 |
| 2008/02/27 | 1,201 | 1,219 | 1,171 | 1,172 | -9 | -0.8% | 11,200 |
| 2008/02/26 | 1,262 | 1,262 | 1,181 | 1,181 | -81 | -6.4% | 26,900 |
| 2008/02/25 | 1,220 | 1,267 | 1,220 | 1,262 | +42 | +3.4% | 13,400 |
4051～
4100
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 | 398,500円 | -2.9% | -25.3% | 3.01% | 11.56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 | 531,000円 | +20.7% | +16.6% | 2.26% | 11.73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
