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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 1,738 | 1,738 | 1,730 | 1,735 | -1 | -0.1% | 6,500 |
| 2007/02/15 | 1,756 | 1,758 | 1,725 | 1,736 | -16 | -0.9% | 11,300 |
| 2007/02/14 | 1,760 | 1,761 | 1,745 | 1,752 | +13 | +0.7% | 20,000 |
| 2007/02/13 | 1,695 | 1,740 | 1,695 | 1,739 | +49 | +2.9% | 22,000 |
| 2007/02/09 | 1,682 | 1,700 | 1,682 | 1,690 | +3 | +0.2% | 9,000 |
| 2007/02/08 | 1,694 | 1,698 | 1,685 | 1,687 | -9 | -0.5% | 4,500 |
| 2007/02/07 | 1,690 | 1,696 | 1,688 | 1,696 | +8 | +0.5% | 6,200 |
| 2007/02/06 | 1,687 | 1,692 | 1,685 | 1,688 | +12 | +0.7% | 15,000 |
| 2007/02/05 | 1,682 | 1,688 | 1,676 | 1,676 | -6 | -0.4% | 5,200 |
| 2007/02/02 | 1,689 | 1,689 | 1,682 | 1,682 | -1 | -0.1% | 4,900 |
| 2007/02/01 | 1,674 | 1,683 | 1,670 | 1,683 | +11 | +0.7% | 9,600 |
| 2007/01/31 | 1,681 | 1,688 | 1,670 | 1,672 | -1 | -0.1% | 6,500 |
| 2007/01/30 | 1,680 | 1,685 | 1,673 | 1,673 | +4 | +0.2% | 11,100 |
| 2007/01/29 | 1,652 | 1,670 | 1,652 | 1,669 | +17 | +1% | 8,100 |
| 2007/01/26 | 1,684 | 1,684 | 1,652 | 1,652 | -23 | -1.4% | 11,400 |
| 2007/01/25 | 1,681 | 1,686 | 1,670 | 1,675 | -4 | -0.2% | 14,600 |
| 2007/01/24 | 1,685 | 1,687 | 1,675 | 1,679 | -9 | -0.5% | 10,000 |
| 2007/01/23 | 1,680 | 1,688 | 1,672 | 1,688 | +8 | +0.5% | 10,700 |
| 2007/01/22 | 1,677 | 1,680 | 1,664 | 1,680 | +1 | +0.1% | 7,100 |
| 2007/01/19 | 1,677 | 1,680 | 1,671 | 1,679 | +1 | +0.1% | 7,500 |
| 2007/01/18 | 1,678 | 1,680 | 1,666 | 1,678 | +6 | +0.4% | 8,000 |
| 2007/01/17 | 1,671 | 1,672 | 1,663 | 1,672 | +3 | +0.2% | 7,800 |
| 2007/01/16 | 1,650 | 1,675 | 1,650 | 1,669 | +19 | +1.2% | 12,900 |
| 2007/01/15 | 1,636 | 1,650 | 1,621 | 1,650 | +31 | +1.9% | 13,700 |
| 2007/01/12 | 1,617 | 1,647 | 1,617 | 1,619 | +4 | +0.2% | 12,300 |
| 2007/01/11 | 1,610 | 1,630 | 1,610 | 1,615 | -5 | -0.3% | 5,300 |
| 2007/01/10 | 1,629 | 1,633 | 1,600 | 1,620 | -7 | -0.4% | 10,500 |
| 2007/01/09 | 1,610 | 1,628 | 1,601 | 1,627 | +15 | +0.9% | 10,500 |
| 2007/01/05 | 1,631 | 1,632 | 1,610 | 1,612 | -17 | -1% | 12,100 |
| 2007/01/04 | 1,614 | 1,634 | 1,613 | 1,629 | -14 | -0.9% | 7,100 |
| 2006/12/29 | 1,602 | 1,643 | 1,602 | 1,643 | -19 | -1.1% | 12,500 |
| 2006/12/28 | 1,685 | 1,690 | 1,651 | 1,662 | -35 | -2.1% | 17,000 |
| 2006/12/27 | 1,689 | 1,707 | 1,685 | 1,697 | +5 | +0.3% | 12,700 |
| 2006/12/26 | 1,685 | 1,697 | 1,666 | 1,692 | -47 | -2.7% | 39,100 |
| 2006/12/25 | 1,741 | 1,745 | 1,735 | 1,739 | -2 | -0.1% | 53,300 |
| 2006/12/22 | 1,737 | 1,742 | 1,731 | 1,741 | +5 | +0.3% | 18,900 |
| 2006/12/21 | 1,743 | 1,745 | 1,730 | 1,736 | -3 | -0.2% | 13,000 |
| 2006/12/20 | 1,739 | 1,745 | 1,730 | 1,739 | +5 | +0.3% | 27,600 |
| 2006/12/19 | 1,732 | 1,737 | 1,728 | 1,734 | +14 | +0.8% | 21,600 |
| 2006/12/18 | 1,716 | 1,735 | 1,713 | 1,720 | +4 | +0.2% | 20,400 |
| 2006/12/15 | 1,720 | 1,722 | 1,703 | 1,716 | -5 | -0.3% | 25,900 |
| 2006/12/14 | 1,762 | 1,765 | 1,716 | 1,721 | -40 | -2.3% | 36,800 |
| 2006/12/13 | 1,760 | 1,765 | 1,751 | 1,761 | +1 | +0.1% | 21,900 |
| 2006/12/12 | 1,750 | 1,761 | 1,748 | 1,760 | +19 | +1.1% | 25,100 |
| 2006/12/11 | 1,710 | 1,746 | 1,706 | 1,741 | +42 | +2.5% | 32,600 |
| 2006/12/08 | 1,679 | 1,699 | 1,679 | 1,699 | +21 | +1.3% | 27,700 |
| 2006/12/07 | 1,663 | 1,679 | 1,663 | 1,678 | +29 | +1.8% | 20,100 |
| 2006/12/06 | 1,619 | 1,649 | 1,619 | 1,649 | +30 | +1.9% | 22,600 |
| 2006/12/05 | 1,619 | 1,630 | 1,617 | 1,619 | +4 | +0.2% | 24,700 |
| 2006/12/04 | 1,600 | 1,615 | 1,599 | 1,615 | +15 | +0.9% | 17,800 |
4351～
4400
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% | 16.57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% | 11.74倍 | 0.83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
