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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 1,220 | 1,267 | 1,220 | 1,262 | +42 | +3.4% | 13,400 |
| 2008/02/22 | 1,241 | 1,241 | 1,218 | 1,220 | -20 | -1.6% | 2,200 |
| 2008/02/21 | 1,209 | 1,249 | 1,207 | 1,240 | +41 | +3.4% | 7,200 |
| 2008/02/20 | 1,232 | 1,232 | 1,199 | 1,199 | -44 | -3.5% | 7,700 |
| 2008/02/19 | 1,234 | 1,249 | 1,233 | 1,243 | +9 | +0.7% | 2,200 |
| 2008/02/18 | 1,213 | 1,242 | 1,213 | 1,234 | +33 | +2.7% | 9,900 |
| 2008/02/15 | 1,204 | 1,214 | 1,192 | 1,201 | -22 | -1.8% | 13,200 |
| 2008/02/14 | 1,220 | 1,228 | 1,214 | 1,223 | +11 | +0.9% | 13,700 |
| 2008/02/13 | 1,198 | 1,215 | 1,198 | 1,212 | +14 | +1.2% | 16,800 |
| 2008/02/12 | 1,199 | 1,219 | 1,150 | 1,198 | +10 | +0.8% | 36,400 |
| 2008/02/08 | 1,070 | 1,188 | 1,070 | 1,188 | +132 | +12.5% | 41,400 |
| 2008/02/07 | 1,073 | 1,080 | 1,050 | 1,056 | -37 | -3.4% | 9,200 |
| 2008/02/06 | 1,120 | 1,120 | 1,080 | 1,093 | -24 | -2.1% | 13,000 |
| 2008/02/05 | 1,120 | 1,144 | 1,117 | 1,117 | +7 | +0.6% | 8,500 |
| 2008/02/04 | 1,101 | 1,135 | 1,101 | 1,110 | -5 | -0.4% | 3,400 |
| 2008/02/01 | 1,095 | 1,115 | 1,089 | 1,115 | +47 | +4.4% | 8,300 |
| 2008/01/31 | 1,052 | 1,068 | 1,052 | 1,068 | +17 | +1.6% | 7,600 |
| 2008/01/30 | 1,052 | 1,066 | 1,050 | 1,051 | +4 | +0.4% | 8,200 |
| 2008/01/29 | 1,020 | 1,060 | 1,020 | 1,047 | +29 | +2.8% | 9,200 |
| 2008/01/28 | 1,038 | 1,060 | 1,018 | 1,018 | -1 | -0.1% | 12,100 |
| 2008/01/25 | 973 | 1,026 | 970 | 1,019 | +58 | +6% | 27,900 |
| 2008/01/24 | 936 | 970 | 928 | 961 | +85 | +9.7% | 15,800 |
| 2008/01/23 | 860 | 910 | 860 | 876 | +21 | +2.5% | 26,600 |
| 2008/01/22 | 853 | 869 | 850 | 855 | -95 | -10% | 35,100 |
| 2008/01/21 | 965 | 997 | 950 | 950 | -65 | -6.4% | 20,100 |
| 2008/01/18 | 985 | 1,018 | 956 | 1,015 | +70 | +7.4% | 33,400 |
| 2008/01/17 | 900 | 945 | 891 | 945 | +68 | +7.8% | 41,300 |
| 2008/01/16 | 877 | 877 | 877 | 877 | - | - | 7,800 |
| 2008/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/11 | 1,300 | 1,300 | 1,270 | 1,277 | -36 | -2.7% | 12,900 |
| 2008/01/10 | 1,332 | 1,332 | 1,313 | 1,313 | -6 | -0.5% | 3,400 |
| 2008/01/09 | 1,311 | 1,330 | 1,303 | 1,319 | -12 | -0.9% | 9,300 |
| 2008/01/08 | 1,315 | 1,331 | 1,301 | 1,331 | +18 | +1.4% | 7,300 |
| 2008/01/07 | 1,300 | 1,340 | 1,290 | 1,313 | -47 | -3.5% | 11,300 |
| 2008/01/04 | 1,426 | 1,426 | 1,360 | 1,360 | -90 | -6.2% | 5,100 |
| 2007/12/28 | 1,470 | 1,483 | 1,450 | 1,450 | -20 | -1.4% | 5,000 |
| 2007/12/27 | 1,514 | 1,514 | 1,469 | 1,470 | -50 | -3.3% | 10,800 |
| 2007/12/26 | 1,510 | 1,520 | 1,455 | 1,520 | -1 | -0.1% | 16,700 |
| 2007/12/25 | 1,530 | 1,530 | 1,488 | 1,521 | -39 | -2.5% | 17,600 |
| 2007/12/21 | 1,550 | 1,574 | 1,550 | 1,560 | +14 | +0.9% | 25,900 |
| 2007/12/20 | 1,550 | 1,550 | 1,531 | 1,546 | +2 | +0.1% | 10,300 |
| 2007/12/19 | 1,536 | 1,569 | 1,536 | 1,544 | +14 | +0.9% | 6,800 |
| 2007/12/18 | 1,520 | 1,570 | 1,520 | 1,530 | +11 | +0.7% | 8,800 |
| 2007/12/17 | 1,580 | 1,580 | 1,517 | 1,519 | -31 | -2% | 19,600 |
| 2007/12/14 | 1,550 | 1,568 | 1,550 | 1,550 | -7 | -0.4% | 22,900 |
| 2007/12/13 | 1,575 | 1,577 | 1,557 | 1,557 | -28 | -1.8% | 11,400 |
| 2007/12/12 | 1,590 | 1,590 | 1,558 | 1,585 | -12 | -0.8% | 12,100 |
| 2007/12/11 | 1,600 | 1,620 | 1,594 | 1,597 | -17 | -1.1% | 25,600 |
| 2007/12/10 | 1,603 | 1,623 | 1,603 | 1,614 | +14 | +0.9% | 7,900 |
| 2007/12/07 | 1,589 | 1,608 | 1,582 | 1,600 | +25 | +1.6% | 18,300 |
4101～
4150
件表示中 / 5827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 | 436,500円 | +4.7% | +0.9% | 2.18% | 16.58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 |
| 日東工器 | 277,900円 | +4.3% | +12.0% | 1.73% | 23.43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 |
| アイダ | 79,100円 | +1.7% | +47.4% | 3.79% | 10.83倍 | 0.57倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
| 新東工 | 95,500円 | +27.3% | -56.1% | 4.61% | 25.05倍 | 0.42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
