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 |
|---|---|---|---|---|---|---|---|
| 2008/06/19 | 1,347 | 1,360 | 1,323 | 1,353 | +7 | +0.5% | 10,700 |
| 2008/06/18 | 1,337 | 1,350 | 1,290 | 1,346 | ±0 | ±0% | 8,800 |
| 2008/06/17 | 1,365 | 1,377 | 1,345 | 1,346 | -23 | -1.7% | 9,000 |
| 2008/06/16 | 1,392 | 1,392 | 1,364 | 1,369 | -9 | -0.7% | 4,600 |
| 2008/06/13 | 1,392 | 1,392 | 1,365 | 1,378 | -13 | -0.9% | 11,900 |
| 2008/06/12 | 1,369 | 1,392 | 1,354 | 1,391 | +19 | +1.4% | 11,500 |
| 2008/06/11 | 1,392 | 1,393 | 1,368 | 1,372 | -10 | -0.7% | 15,100 |
| 2008/06/10 | 1,376 | 1,391 | 1,368 | 1,382 | +22 | +1.6% | 12,500 |
| 2008/06/09 | 1,355 | 1,381 | 1,344 | 1,360 | +4 | +0.3% | 11,600 |
| 2008/06/06 | 1,334 | 1,368 | 1,334 | 1,356 | +29 | +2.2% | 9,100 |
| 2008/06/05 | 1,321 | 1,327 | 1,312 | 1,327 | +9 | +0.7% | 7,800 |
| 2008/06/04 | 1,305 | 1,330 | 1,301 | 1,318 | +14 | +1.1% | 10,500 |
| 2008/06/03 | 1,295 | 1,309 | 1,291 | 1,304 | -6 | -0.5% | 8,200 |
| 2008/06/02 | 1,290 | 1,316 | 1,290 | 1,310 | +30 | +2.3% | 6,700 |
| 2008/05/30 | 1,270 | 1,304 | 1,270 | 1,280 | +25 | +2% | 4,700 |
| 2008/05/29 | 1,226 | 1,260 | 1,226 | 1,255 | +21 | +1.7% | 4,100 |
| 2008/05/28 | 1,263 | 1,263 | 1,234 | 1,234 | -9 | -0.7% | 5,400 |
| 2008/05/27 | 1,245 | 1,253 | 1,243 | 1,243 | -5 | -0.4% | 5,200 |
| 2008/05/26 | 1,266 | 1,287 | 1,247 | 1,248 | -18 | -1.4% | 14,100 |
| 2008/05/23 | 1,259 | 1,279 | 1,259 | 1,266 | +8 | +0.6% | 4,300 |
| 2008/05/22 | 1,270 | 1,271 | 1,250 | 1,258 | -15 | -1.2% | 4,300 |
| 2008/05/21 | 1,275 | 1,285 | 1,273 | 1,273 | -4 | -0.3% | 2,800 |
| 2008/05/20 | 1,291 | 1,291 | 1,277 | 1,277 | -9 | -0.7% | 5,800 |
| 2008/05/19 | 1,288 | 1,288 | 1,277 | 1,286 | +15 | +1.2% | 3,600 |
| 2008/05/16 | 1,276 | 1,280 | 1,271 | 1,271 | -9 | -0.7% | 3,900 |
| 2008/05/15 | 1,286 | 1,289 | 1,274 | 1,280 | +14 | +1.1% | 2,600 |
| 2008/05/14 | 1,232 | 1,266 | 1,229 | 1,266 | +38 | +3.1% | 6,100 |
| 2008/05/13 | 1,226 | 1,232 | 1,219 | 1,228 | -18 | -1.4% | 2,900 |
| 2008/05/12 | 1,248 | 1,249 | 1,220 | 1,246 | -2 | -0.2% | 3,700 |
| 2008/05/09 | 1,277 | 1,282 | 1,246 | 1,248 | -28 | -2.2% | 7,000 |
| 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 |
4151～
4200
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
