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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,871 | 1,914 | 1,871 | 1,897 | +8 | +0.4% | 2,700 |
| 2006/09/15 | 1,910 | 1,919 | 1,800 | 1,889 | -9 | -0.5% | 8,200 |
| 2006/09/14 | 1,899 | 1,910 | 1,890 | 1,898 | +3 | +0.2% | 3,800 |
| 2006/09/13 | 1,920 | 1,920 | 1,895 | 1,895 | -16 | -0.8% | 5,500 |
| 2006/09/12 | 1,935 | 1,939 | 1,911 | 1,911 | -30 | -1.5% | 4,100 |
| 2006/09/11 | 1,959 | 1,959 | 1,941 | 1,941 | -7 | -0.4% | 4,900 |
| 2006/09/08 | 1,940 | 1,950 | 1,931 | 1,948 | +7 | +0.4% | 7,900 |
| 2006/09/07 | 1,956 | 1,956 | 1,936 | 1,941 | -21 | -1.1% | 5,500 |
| 2006/09/06 | 1,955 | 1,962 | 1,950 | 1,962 | +15 | +0.8% | 9,900 |
| 2006/09/05 | 1,949 | 1,955 | 1,942 | 1,947 | +6 | +0.3% | 6,100 |
| 2006/09/04 | 1,931 | 1,949 | 1,930 | 1,941 | +4 | +0.2% | 7,900 |
| 2006/09/01 | 1,936 | 1,940 | 1,936 | 1,937 | -9 | -0.5% | 4,600 |
| 2006/08/31 | 1,945 | 1,947 | 1,930 | 1,946 | +5 | +0.3% | 4,400 |
| 2006/08/30 | 1,947 | 1,947 | 1,936 | 1,941 | -5 | -0.3% | 2,300 |
| 2006/08/29 | 1,924 | 1,946 | 1,924 | 1,946 | +18 | +0.9% | 5,200 |
| 2006/08/28 | 1,948 | 1,948 | 1,928 | 1,928 | -3 | -0.2% | 8,400 |
| 2006/08/25 | 1,949 | 1,949 | 1,930 | 1,931 | -9 | -0.5% | 6,600 |
| 2006/08/24 | 1,945 | 1,949 | 1,925 | 1,940 | -9 | -0.5% | 6,600 |
| 2006/08/23 | 1,936 | 1,950 | 1,925 | 1,949 | +19 | +1% | 5,000 |
| 2006/08/22 | 1,934 | 1,950 | 1,930 | 1,930 | -4 | -0.2% | 9,500 |
| 2006/08/21 | 1,933 | 1,950 | 1,932 | 1,934 | +8 | +0.4% | 7,000 |
| 2006/08/18 | 1,935 | 1,939 | 1,925 | 1,926 | +16 | +0.8% | 7,100 |
| 2006/08/17 | 1,878 | 1,910 | 1,878 | 1,910 | +45 | +2.4% | 22,000 |
| 2006/08/16 | 1,871 | 1,877 | 1,860 | 1,865 | -6 | -0.3% | 12,500 |
| 2006/08/15 | 1,878 | 1,895 | 1,866 | 1,871 | -5 | -0.3% | 12,200 |
| 2006/08/14 | 1,899 | 1,900 | 1,872 | 1,876 | +6 | +0.3% | 5,600 |
| 2006/08/11 | 1,880 | 1,890 | 1,870 | 1,870 | -18 | -1% | 4,500 |
| 2006/08/10 | 1,857 | 1,890 | 1,857 | 1,888 | +36 | +1.9% | 5,000 |
| 2006/08/09 | 1,879 | 1,879 | 1,820 | 1,852 | -2 | -0.1% | 11,400 |
| 2006/08/08 | 1,840 | 1,864 | 1,840 | 1,854 | +28 | +1.5% | 2,400 |
| 2006/08/07 | 1,880 | 1,880 | 1,826 | 1,826 | -54 | -2.9% | 22,300 |
| 2006/08/04 | 1,880 | 1,890 | 1,874 | 1,880 | +6 | +0.3% | 3,800 |
| 2006/08/03 | 1,874 | 1,880 | 1,874 | 1,874 | ±0 | ±0% | 4,200 |
| 2006/08/02 | 1,860 | 1,874 | 1,843 | 1,874 | +10 | +0.5% | 6,800 |
| 2006/08/01 | 1,880 | 1,885 | 1,850 | 1,864 | -18 | -1% | 23,300 |
| 2006/07/31 | 1,921 | 1,988 | 1,882 | 1,882 | -11 | -0.6% | 15,200 |
| 2006/07/28 | 1,903 | 1,903 | 1,870 | 1,893 | +24 | +1.3% | 12,900 |
| 2006/07/27 | 1,974 | 1,997 | 1,857 | 1,869 | -81 | -4.2% | 25,300 |
| 2006/07/26 | 1,998 | 1,998 | 1,950 | 1,950 | -14 | -0.7% | 6,800 |
| 2006/07/25 | 1,946 | 1,965 | 1,946 | 1,964 | +19 | +1% | 3,200 |
| 2006/07/24 | 1,955 | 1,955 | 1,945 | 1,945 | -9 | -0.5% | 6,900 |
| 2006/07/21 | 1,960 | 1,970 | 1,954 | 1,954 | +2 | +0.1% | 4,300 |
| 2006/07/20 | 1,952 | 1,979 | 1,952 | 1,952 | +6 | +0.3% | 8,700 |
| 2006/07/19 | 1,950 | 1,960 | 1,945 | 1,946 | -4 | -0.2% | 7,400 |
| 2006/07/18 | 1,963 | 1,970 | 1,949 | 1,950 | -20 | -1% | 27,600 |
| 2006/07/14 | 1,970 | 1,980 | 1,962 | 1,970 | -1 | -0.1% | 6,300 |
| 2006/07/13 | 1,980 | 1,996 | 1,970 | 1,971 | -17 | -0.9% | 10,100 |
| 2006/07/12 | 2,000 | 2,010 | 1,986 | 1,988 | -12 | -0.6% | 7,500 |
| 2006/07/11 | 2,015 | 2,015 | 1,996 | 2,000 | -15 | -0.7% | 4,500 |
| 2006/07/10 | 2,005 | 2,040 | 2,000 | 2,015 | +5 | +0.2% | 4,400 |
4451～
4500
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
