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 |
|---|---|---|---|---|---|---|---|
| 2008/04/07 | 1,180 | 1,180 | 1,157 | 1,158 | -17 | -1.4% | 2,400 |
| 2008/04/04 | 1,178 | 1,197 | 1,174 | 1,175 | -23 | -1.9% | 3,300 |
| 2008/04/03 | 1,218 | 1,218 | 1,180 | 1,198 | -1 | -0.1% | 4,000 |
| 2008/04/02 | 1,167 | 1,210 | 1,167 | 1,199 | +35 | +3% | 8,600 |
| 2008/04/01 | 1,166 | 1,166 | 1,139 | 1,164 | +40 | +3.6% | 7,700 |
| 2008/03/31 | 1,141 | 1,145 | 1,105 | 1,124 | -13 | -1.1% | 2,400 |
| 2008/03/28 | 1,152 | 1,154 | 1,131 | 1,137 | +39 | +3.6% | 6,400 |
| 2008/03/27 | 1,088 | 1,105 | 1,060 | 1,098 | -10 | -0.9% | 6,800 |
| 2008/03/26 | 1,096 | 1,108 | 1,077 | 1,108 | +52 | +4.9% | 8,800 |
| 2008/03/25 | 1,062 | 1,062 | 1,035 | 1,056 | +21 | +2% | 3,500 |
| 2008/03/24 | 1,029 | 1,065 | 1,003 | 1,035 | +8 | +0.8% | 8,100 |
| 2008/03/21 | 1,027 | 1,027 | 1,001 | 1,027 | +6 | +0.6% | 8,900 |
| 2008/03/19 | 1,017 | 1,022 | 1,005 | 1,021 | +4 | +0.4% | 6,600 |
| 2008/03/18 | 1,000 | 1,017 | 998 | 1,017 | +6 | +0.6% | 5,500 |
| 2008/03/17 | 1,049 | 1,049 | 1,000 | 1,011 | -38 | -3.6% | 6,400 |
| 2008/03/14 | 1,020 | 1,059 | 1,015 | 1,049 | -51 | -4.6% | 15,500 |
| 2008/03/13 | 1,114 | 1,116 | 1,100 | 1,100 | -34 | -3% | 8,500 |
| 2008/03/12 | 1,150 | 1,150 | 1,131 | 1,134 | -8 | -0.7% | 6,600 |
| 2008/03/11 | 1,148 | 1,150 | 1,129 | 1,142 | -26 | -2.2% | 6,600 |
| 2008/03/10 | 1,181 | 1,181 | 1,147 | 1,168 | +12 | +1% | 6,500 |
| 2008/03/07 | 1,173 | 1,173 | 1,146 | 1,156 | -9 | -0.8% | 11,000 |
| 2008/03/06 | 1,160 | 1,181 | 1,160 | 1,165 | +18 | +1.6% | 4,500 |
| 2008/03/05 | 1,142 | 1,168 | 1,142 | 1,147 | +9 | +0.8% | 8,000 |
| 2008/03/04 | 1,135 | 1,200 | 1,135 | 1,138 | -12 | -1% | 13,600 |
| 2008/03/03 | 1,143 | 1,174 | 1,134 | 1,150 | -13 | -1.1% | 4,800 |
| 2008/02/29 | 1,160 | 1,175 | 1,155 | 1,163 | -28 | -2.4% | 11,200 |
| 2008/02/28 | 1,169 | 1,200 | 1,161 | 1,191 | +19 | +1.6% | 10,400 |
| 2008/02/27 | 1,201 | 1,219 | 1,171 | 1,172 | -9 | -0.8% | 11,200 |
| 2008/02/26 | 1,262 | 1,262 | 1,181 | 1,181 | -81 | -6.4% | 26,900 |
| 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 |
4201～
4250
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
