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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,590 | 1,599 | 1,587 | 1,596 | +14 | +0.9% | 11,400 |
| 2006/11/29 | 1,568 | 1,589 | 1,565 | 1,582 | +17 | +1.1% | 13,300 |
| 2006/11/28 | 1,557 | 1,565 | 1,550 | 1,565 | +8 | +0.5% | 12,800 |
| 2006/11/27 | 1,555 | 1,560 | 1,553 | 1,557 | +23 | +1.5% | 13,300 |
| 2006/11/24 | 1,520 | 1,545 | 1,519 | 1,534 | +19 | +1.3% | 9,500 |
| 2006/11/22 | 1,511 | 1,519 | 1,511 | 1,515 | +14 | +0.9% | 17,900 |
| 2006/11/21 | 1,559 | 1,559 | 1,500 | 1,501 | +1 | +0.1% | 18,100 |
| 2006/11/20 | 1,519 | 1,520 | 1,500 | 1,500 | -50 | -3.2% | 17,500 |
| 2006/11/17 | 1,550 | 1,571 | 1,550 | 1,550 | -22 | -1.4% | 17,300 |
| 2006/11/16 | 1,581 | 1,588 | 1,571 | 1,572 | -8 | -0.5% | 9,400 |
| 2006/11/15 | 1,589 | 1,589 | 1,580 | 1,580 | -2 | -0.1% | 5,000 |
| 2006/11/14 | 1,588 | 1,588 | 1,572 | 1,582 | +7 | +0.4% | 8,000 |
| 2006/11/13 | 1,579 | 1,594 | 1,575 | 1,575 | -5 | -0.3% | 13,300 |
| 2006/11/10 | 1,583 | 1,588 | 1,580 | 1,580 | -2 | -0.1% | 16,800 |
| 2006/11/09 | 1,584 | 1,594 | 1,582 | 1,582 | -4 | -0.3% | 16,300 |
| 2006/11/08 | 1,597 | 1,597 | 1,585 | 1,586 | -4 | -0.3% | 17,400 |
| 2006/11/07 | 1,592 | 1,594 | 1,588 | 1,590 | +4 | +0.3% | 20,900 |
| 2006/11/06 | 1,597 | 1,597 | 1,580 | 1,586 | -13 | -0.8% | 18,200 |
| 2006/11/02 | 1,580 | 1,599 | 1,570 | 1,599 | +17 | +1.1% | 34,500 |
| 2006/11/01 | 1,581 | 1,589 | 1,576 | 1,582 | -13 | -0.8% | 46,400 |
| 2006/10/31 | 1,597 | 1,609 | 1,571 | 1,595 | +12 | +0.8% | 90,200 |
| 2006/10/30 | 1,569 | 1,594 | 1,562 | 1,583 | +44 | +2.9% | 152,800 |
| 2006/10/27 | 1,621 | 1,621 | 1,500 | 1,539 | -106 | -6.4% | 406,700 |
| 2006/10/26 | 1,828 | 1,838 | 1,645 | 1,645 | -300 | -15.4% | 191,800 |
| 2006/10/25 | 1,951 | 1,963 | 1,945 | 1,945 | -6 | -0.3% | 6,200 |
| 2006/10/24 | 1,951 | 1,965 | 1,951 | 1,951 | +8 | +0.4% | 10,300 |
| 2006/10/23 | 1,944 | 1,949 | 1,935 | 1,943 | +3 | +0.2% | 4,100 |
| 2006/10/20 | 1,937 | 1,944 | 1,930 | 1,940 | +2 | +0.1% | 9,300 |
| 2006/10/19 | 1,940 | 1,944 | 1,930 | 1,938 | +8 | +0.4% | 6,700 |
| 2006/10/18 | 1,923 | 1,935 | 1,920 | 1,930 | +9 | +0.5% | 3,500 |
| 2006/10/17 | 1,930 | 1,945 | 1,915 | 1,921 | -18 | -0.9% | 11,000 |
| 2006/10/16 | 1,930 | 1,940 | 1,923 | 1,939 | +15 | +0.8% | 5,300 |
| 2006/10/13 | 1,904 | 1,925 | 1,902 | 1,924 | -9 | -0.5% | 7,100 |
| 2006/10/12 | 1,910 | 1,937 | 1,910 | 1,933 | +10 | +0.5% | 2,100 |
| 2006/10/11 | 1,931 | 1,935 | 1,922 | 1,923 | -18 | -0.9% | 5,400 |
| 2006/10/10 | 1,931 | 1,950 | 1,930 | 1,941 | -11 | -0.6% | 2,800 |
| 2006/10/06 | 1,958 | 1,959 | 1,931 | 1,952 | +7 | +0.4% | 4,300 |
| 2006/10/05 | 1,959 | 1,959 | 1,936 | 1,945 | +11 | +0.6% | 5,000 |
| 2006/10/04 | 1,950 | 1,958 | 1,933 | 1,934 | -16 | -0.8% | 3,200 |
| 2006/10/03 | 1,955 | 1,960 | 1,950 | 1,950 | -4 | -0.2% | 4,800 |
| 2006/10/02 | 1,950 | 1,965 | 1,947 | 1,954 | -8 | -0.4% | 4,600 |
| 2006/09/29 | 1,949 | 1,965 | 1,931 | 1,962 | +21 | +1.1% | 5,400 |
| 2006/09/28 | 1,940 | 1,941 | 1,928 | 1,941 | +2 | +0.1% | 2,100 |
| 2006/09/27 | 1,910 | 1,939 | 1,902 | 1,939 | +38 | +2% | 5,600 |
| 2006/09/26 | 1,928 | 1,940 | 1,901 | 1,901 | +2 | +0.1% | 5,900 |
| 2006/09/25 | 1,886 | 1,900 | 1,886 | 1,899 | +13 | +0.7% | 3,300 |
| 2006/09/22 | 1,886 | 1,908 | 1,886 | 1,886 | +1 | +0.1% | 3,300 |
| 2006/09/21 | 1,880 | 1,890 | 1,880 | 1,885 | +3 | +0.2% | 2,500 |
| 2006/09/20 | 1,898 | 1,898 | 1,873 | 1,882 | -15 | -0.8% | 3,200 |
| 2006/09/19 | 1,871 | 1,914 | 1,871 | 1,897 | +8 | +0.4% | 2,700 |
4501～
4550
件表示中 / 5926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 | 358,500円 | +6.7% | +4.7% | 3.35% | 12.90倍 | 1.81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 | 286,400円 | +1.6% | +4.6% | 3.35% | 14.33倍 | 1.41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 |
| アネスト岩田 | 111,600円 | +2.0% | -11.1% | 4.03% | 9.98倍 | 0.93倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 新東工 | 81,500円 | +27.3% | -56.1% | 5.40% | 21.37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 |
| 平田機工 | 137,800円 | +7.4% | -0.9% | 2.90% | 10.04倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
