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 |
|---|---|---|---|---|---|---|---|
| 2007/08/22 | 1,743 | 1,745 | 1,728 | 1,729 | -15 | -0.9% | 5,600 |
| 2007/08/21 | 1,676 | 1,754 | 1,671 | 1,744 | +84 | +5.1% | 8,600 |
| 2007/08/20 | 1,758 | 1,785 | 1,655 | 1,660 | -68 | -3.9% | 28,100 |
| 2007/08/17 | 1,841 | 1,841 | 1,728 | 1,728 | -84 | -4.6% | 8,700 |
| 2007/08/16 | 1,851 | 1,853 | 1,803 | 1,812 | -47 | -2.5% | 8,400 |
| 2007/08/15 | 1,896 | 1,896 | 1,852 | 1,859 | -18 | -1% | 6,900 |
| 2007/08/14 | 1,862 | 1,878 | 1,862 | 1,877 | +7 | +0.4% | 5,900 |
| 2007/08/13 | 1,888 | 1,890 | 1,851 | 1,870 | -18 | -1% | 11,100 |
| 2007/08/10 | 1,926 | 1,950 | 1,851 | 1,888 | -17 | -0.9% | 40,500 |
| 2007/08/09 | 1,872 | 1,939 | 1,871 | 1,905 | +26 | +1.4% | 14,400 |
| 2007/08/08 | 1,881 | 1,901 | 1,872 | 1,879 | -22 | -1.2% | 11,200 |
| 2007/08/07 | 1,905 | 1,920 | 1,900 | 1,901 | -4 | -0.2% | 3,200 |
| 2007/08/06 | 1,885 | 1,915 | 1,884 | 1,905 | +12 | +0.6% | 7,100 |
| 2007/08/03 | 1,901 | 1,901 | 1,887 | 1,893 | +8 | +0.4% | 3,000 |
| 2007/08/02 | 1,903 | 1,911 | 1,871 | 1,885 | -15 | -0.8% | 5,200 |
| 2007/08/01 | 1,895 | 1,939 | 1,895 | 1,900 | -33 | -1.7% | 10,700 |
| 2007/07/31 | 1,902 | 1,950 | 1,901 | 1,933 | +13 | +0.7% | 9,200 |
| 2007/07/30 | 1,870 | 1,948 | 1,850 | 1,920 | +30 | +1.6% | 12,100 |
| 2007/07/27 | 1,850 | 1,900 | 1,850 | 1,890 | -10 | -0.5% | 15,900 |
| 2007/07/26 | 1,919 | 1,928 | 1,900 | 1,900 | -38 | -2% | 11,200 |
| 2007/07/25 | 1,940 | 1,940 | 1,910 | 1,938 | -7 | -0.4% | 13,100 |
| 2007/07/24 | 1,942 | 1,960 | 1,942 | 1,945 | -18 | -0.9% | 15,000 |
| 2007/07/23 | 1,950 | 1,964 | 1,946 | 1,963 | +5 | +0.3% | 17,800 |
| 2007/07/20 | 1,980 | 1,980 | 1,958 | 1,958 | -33 | -1.7% | 17,800 |
| 2007/07/19 | 2,000 | 2,010 | 1,961 | 1,991 | -14 | -0.7% | 42,000 |
| 2007/07/18 | 2,000 | 2,010 | 1,986 | 2,005 | +137 | +7.3% | 117,100 |
| 2007/07/17 | 1,900 | 1,900 | 1,864 | 1,868 | -44 | -2.3% | 14,700 |
| 2007/07/13 | 1,921 | 1,930 | 1,901 | 1,912 | -37 | -1.9% | 10,000 |
| 2007/07/12 | 1,960 | 1,970 | 1,933 | 1,949 | -20 | -1% | 9,400 |
| 2007/07/11 | 1,961 | 1,971 | 1,961 | 1,969 | -8 | -0.4% | 6,500 |
| 2007/07/10 | 1,994 | 1,994 | 1,970 | 1,977 | -17 | -0.9% | 6,500 |
| 2007/07/09 | 1,989 | 2,000 | 1,988 | 1,994 | +8 | +0.4% | 11,600 |
| 2007/07/06 | 1,985 | 1,986 | 1,972 | 1,986 | -3 | -0.2% | 7,800 |
| 2007/07/05 | 1,994 | 1,998 | 1,987 | 1,989 | +1 | +0.1% | 12,500 |
| 2007/07/04 | 1,993 | 1,994 | 1,985 | 1,988 | -6 | -0.3% | 9,800 |
| 2007/07/03 | 1,974 | 1,994 | 1,968 | 1,994 | +19 | +1% | 14,200 |
| 2007/07/02 | 1,982 | 1,983 | 1,968 | 1,975 | -7 | -0.4% | 9,000 |
| 2007/06/29 | 1,980 | 1,985 | 1,955 | 1,982 | +7 | +0.4% | 14,000 |
| 2007/06/28 | 1,951 | 1,975 | 1,949 | 1,975 | +25 | +1.3% | 8,100 |
| 2007/06/27 | 1,962 | 1,971 | 1,950 | 1,950 | -27 | -1.4% | 18,500 |
| 2007/06/26 | 1,981 | 1,990 | 1,970 | 1,977 | -23 | -1.2% | 29,200 |
| 2007/06/25 | 2,000 | 2,010 | 2,000 | 2,000 | -10 | -0.5% | 46,500 |
| 2007/06/22 | 2,005 | 2,010 | 2,000 | 2,010 | ±0 | ±0% | 10,500 |
| 2007/06/21 | 2,000 | 2,010 | 2,000 | 2,010 | +10 | +0.5% | 8,700 |
| 2007/06/20 | 2,000 | 2,010 | 2,000 | 2,000 | ±0 | ±0% | 7,300 |
| 2007/06/19 | 2,005 | 2,010 | 1,999 | 2,000 | -5 | -0.2% | 12,900 |
| 2007/06/18 | 2,015 | 2,015 | 2,000 | 2,005 | ±0 | ±0% | 13,700 |
| 2007/06/15 | 1,995 | 2,010 | 1,992 | 2,005 | +10 | +0.5% | 19,100 |
| 2007/06/14 | 1,996 | 1,999 | 1,990 | 1,995 | +14 | +0.7% | 8,300 |
| 2007/06/13 | 1,990 | 1,997 | 1,964 | 1,981 | -17 | -0.9% | 15,300 |
4351～
4400
件表示中 / 5955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 | 352,000円 | +6.7% | +4.7% | 3.41% | 12.68倍 | 1.78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 |
| 巴工業 | 149,900円 | +9.4% | +4.7% | 3.29% | 12.39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 |
| 化工機 | 201,300円 | +42.7% | +33.3% | 3.97% | 8.57倍 | 1.20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 |
| 新東工 | 82,800円 | +6.5% | +55.0% | 5.31% | 14.48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 | 145,400円 | -11.5% | -31.6% | 3.71% | 21.52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
