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 |
|---|---|---|---|---|---|---|---|
| 2008/08/29 | 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 |
| 2008/07/17 | 1,290 | 1,300 | 1,252 | 1,299 | +26 | +2% | 7,300 |
| 2008/07/16 | 1,241 | 1,295 | 1,241 | 1,273 | +12 | +1% | 5,200 |
| 2008/07/15 | 1,273 | 1,273 | 1,230 | 1,261 | +27 | +2.2% | 8,000 |
| 2008/07/14 | 1,228 | 1,260 | 1,228 | 1,234 | -14 | -1.1% | 2,700 |
| 2008/07/11 | 1,266 | 1,269 | 1,248 | 1,248 | -8 | -0.6% | 6,700 |
| 2008/07/10 | 1,254 | 1,271 | 1,250 | 1,256 | -18 | -1.4% | 4,700 |
| 2008/07/09 | 1,256 | 1,388 | 1,256 | 1,274 | +26 | +2.1% | 15,600 |
| 2008/07/08 | 1,235 | 1,257 | 1,207 | 1,248 | -7 | -0.6% | 10,200 |
| 2008/07/07 | 1,154 | 1,275 | 1,154 | 1,255 | +87 | +7.4% | 15,500 |
| 2008/07/04 | 1,180 | 1,180 | 1,146 | 1,168 | +2 | +0.2% | 3,200 |
| 2008/07/03 | 1,150 | 1,180 | 1,120 | 1,166 | +2 | +0.2% | 5,500 |
| 2008/07/02 | 1,201 | 1,229 | 1,150 | 1,164 | -75 | -6.1% | 11,500 |
| 2008/07/01 | 1,246 | 1,266 | 1,236 | 1,239 | -6 | -0.5% | 5,600 |
| 2008/06/30 | 1,270 | 1,270 | 1,245 | 1,245 | -30 | -2.4% | 6,700 |
| 2008/06/27 | 1,270 | 1,292 | 1,265 | 1,275 | -32 | -2.4% | 7,400 |
| 2008/06/26 | 1,319 | 1,321 | 1,292 | 1,307 | +8 | +0.6% | 10,000 |
| 2008/06/25 | 1,300 | 1,315 | 1,276 | 1,299 | -42 | -3.1% | 28,500 |
| 2008/06/24 | 1,340 | 1,349 | 1,332 | 1,341 | +8 | +0.6% | 36,700 |
| 2008/06/23 | 1,315 | 1,334 | 1,303 | 1,333 | ±0 | ±0% | 10,300 |
| 2008/06/20 | 1,357 | 1,360 | 1,329 | 1,333 | -20 | -1.5% | 7,800 |
4101～
4150
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
