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 |
|---|---|---|---|---|---|---|---|
| 2007/12/06 | 1,570 | 1,580 | 1,565 | 1,575 | +13 | +0.8% | 11,000 |
| 2007/12/05 | 1,560 | 1,571 | 1,560 | 1,562 | -2 | -0.1% | 10,700 |
| 2007/12/04 | 1,562 | 1,570 | 1,557 | 1,564 | +11 | +0.7% | 4,800 |
| 2007/12/03 | 1,552 | 1,579 | 1,551 | 1,553 | +3 | +0.2% | 6,900 |
| 2007/11/30 | 1,531 | 1,555 | 1,531 | 1,550 | +3 | +0.2% | 11,400 |
| 2007/11/29 | 1,549 | 1,566 | 1,536 | 1,547 | +20 | +1.3% | 9,900 |
| 2007/11/28 | 1,500 | 1,531 | 1,500 | 1,527 | +29 | +1.9% | 10,000 |
| 2007/11/27 | 1,485 | 1,499 | 1,480 | 1,498 | +8 | +0.5% | 8,900 |
| 2007/11/26 | 1,481 | 1,497 | 1,480 | 1,490 | +10 | +0.7% | 8,700 |
| 2007/11/22 | 1,500 | 1,515 | 1,479 | 1,480 | -8 | -0.5% | 6,600 |
| 2007/11/21 | 1,486 | 1,521 | 1,486 | 1,488 | +3 | +0.2% | 5,200 |
| 2007/11/20 | 1,490 | 1,501 | 1,431 | 1,485 | -16 | -1.1% | 9,700 |
| 2007/11/19 | 1,510 | 1,532 | 1,495 | 1,501 | -25 | -1.6% | 12,800 |
| 2007/11/16 | 1,510 | 1,533 | 1,505 | 1,526 | +2 | +0.1% | 4,900 |
| 2007/11/15 | 1,536 | 1,536 | 1,515 | 1,524 | +17 | +1.1% | 7,900 |
| 2007/11/14 | 1,541 | 1,541 | 1,502 | 1,507 | +4 | +0.3% | 18,800 |
| 2007/11/13 | 1,502 | 1,523 | 1,502 | 1,503 | -23 | -1.5% | 11,400 |
| 2007/11/12 | 1,540 | 1,547 | 1,519 | 1,526 | -20 | -1.3% | 9,800 |
| 2007/11/09 | 1,542 | 1,558 | 1,540 | 1,546 | +3 | +0.2% | 11,500 |
| 2007/11/08 | 1,575 | 1,575 | 1,535 | 1,543 | -7 | -0.5% | 15,600 |
| 2007/11/07 | 1,559 | 1,560 | 1,550 | 1,550 | -9 | -0.6% | 9,400 |
| 2007/11/06 | 1,542 | 1,570 | 1,542 | 1,559 | +17 | +1.1% | 11,800 |
| 2007/11/05 | 1,550 | 1,556 | 1,538 | 1,542 | -17 | -1.1% | 16,200 |
| 2007/11/02 | 1,550 | 1,564 | 1,537 | 1,559 | +3 | +0.2% | 19,000 |
| 2007/11/01 | 1,580 | 1,582 | 1,545 | 1,556 | -29 | -1.8% | 36,900 |
| 2007/10/31 | 1,591 | 1,600 | 1,584 | 1,585 | -7 | -0.4% | 21,300 |
| 2007/10/30 | 1,610 | 1,619 | 1,587 | 1,592 | -8 | -0.5% | 57,500 |
| 2007/10/29 | 1,684 | 1,693 | 1,541 | 1,600 | -234 | -12.8% | 72,100 |
| 2007/10/26 | 1,840 | 1,848 | 1,820 | 1,834 | +16 | +0.9% | 8,200 |
| 2007/10/25 | 1,821 | 1,825 | 1,805 | 1,818 | -1 | -0.1% | 11,800 |
| 2007/10/24 | 1,800 | 1,829 | 1,790 | 1,819 | +34 | +1.9% | 7,800 |
| 2007/10/23 | 1,774 | 1,800 | 1,774 | 1,785 | +8 | +0.5% | 2,200 |
| 2007/10/22 | 1,765 | 1,781 | 1,755 | 1,777 | -25 | -1.4% | 4,300 |
| 2007/10/19 | 1,801 | 1,807 | 1,800 | 1,802 | -9 | -0.5% | 2,700 |
| 2007/10/18 | 1,801 | 1,822 | 1,801 | 1,811 | +8 | +0.4% | 2,300 |
| 2007/10/17 | 1,818 | 1,818 | 1,800 | 1,803 | -19 | -1% | 4,500 |
| 2007/10/16 | 1,833 | 1,845 | 1,822 | 1,822 | -11 | -0.6% | 2,100 |
| 2007/10/15 | 1,850 | 1,855 | 1,821 | 1,833 | +16 | +0.9% | 2,700 |
| 2007/10/12 | 1,831 | 1,843 | 1,817 | 1,817 | -15 | -0.8% | 3,200 |
| 2007/10/11 | 1,858 | 1,870 | 1,816 | 1,832 | -30 | -1.6% | 5,800 |
| 2007/10/10 | 1,875 | 1,875 | 1,859 | 1,862 | +17 | +0.9% | 3,100 |
| 2007/10/09 | 1,820 | 1,845 | 1,820 | 1,845 | +25 | +1.4% | 6,300 |
| 2007/10/05 | 1,816 | 1,827 | 1,810 | 1,820 | -13 | -0.7% | 4,300 |
| 2007/10/04 | 1,830 | 1,833 | 1,815 | 1,833 | +11 | +0.6% | 4,700 |
| 2007/10/03 | 1,821 | 1,828 | 1,813 | 1,822 | +9 | +0.5% | 3,000 |
| 2007/10/02 | 1,815 | 1,819 | 1,802 | 1,813 | +33 | +1.9% | 4,100 |
| 2007/10/01 | 1,796 | 1,796 | 1,780 | 1,780 | +14 | +0.8% | 3,700 |
| 2007/09/28 | 1,780 | 1,788 | 1,765 | 1,766 | -21 | -1.2% | 5,700 |
| 2007/09/27 | 1,760 | 1,799 | 1,758 | 1,787 | +23 | +1.3% | 8,100 |
| 2007/09/26 | 1,767 | 1,770 | 1,760 | 1,764 | +17 | +1% | 6,800 |
4151～
4200
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
