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 |
|---|---|---|---|---|---|---|---|
| 2008/10/22 | 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 |
| 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 |
4101～
4150
件表示中 / 5991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 | 394,500円 | +6.7% | +4.7% | 3.04% | 14.24倍 | 2.00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 |
| 帝国電機 | 334,500円 | -9.9% | -18.7% | 3.29% | 15.02倍 | 1.70倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 化工機 | 215,900円 | +42.7% | +33.3% | 3.71% | 9.20倍 | 1.29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 | 157,100円 | +13.6% | +12.0% | 3.20% | 12.51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 | 90,500円 | +6.5% | +55.0% | 4.86% | 15.82倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
