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 |
|---|---|---|---|---|---|---|---|
| 2007/12/28 | 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 |
| 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 |
4301～
4350
件表示中 / 5992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 | 389,500円 | +6.7% | +4.7% | 3.08% | 14.06倍 | 1.97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 |
| 帝国電機 | 337,500円 | -9.9% | -18.7% | 3.26% | 15.16倍 | 1.71倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 化工機 | 223,700円 | +42.7% | +33.3% | 3.58% | 9.53倍 | 1.33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 | 159,300円 | +13.6% | +12.0% | 3.16% | 12.68倍 | 1.16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 | 91,000円 | +6.5% | +55.0% | 4.84% | 15.91倍 | 0.40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
