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 |
|---|---|---|---|---|---|---|---|
| 2005/08/12 | 1,884 | 1,884 | 1,840 | 1,841 | -43 | -2.3% | 6,900 |
| 2005/08/11 | 1,860 | 1,889 | 1,821 | 1,884 | +28 | +1.5% | 18,200 |
| 2005/08/10 | 1,830 | 1,858 | 1,811 | 1,856 | +45 | +2.5% | 8,400 |
| 2005/08/09 | 1,800 | 1,818 | 1,800 | 1,811 | -5 | -0.3% | 2,400 |
| 2005/08/08 | 1,801 | 1,816 | 1,781 | 1,816 | +6 | +0.3% | 5,200 |
| 2005/08/05 | 1,813 | 1,825 | 1,800 | 1,810 | -15 | -0.8% | 9,500 |
| 2005/08/04 | 1,816 | 1,826 | 1,812 | 1,825 | +9 | +0.5% | 7,400 |
| 2005/08/03 | 1,830 | 1,830 | 1,814 | 1,816 | -6 | -0.3% | 3,600 |
| 2005/08/02 | 1,822 | 1,828 | 1,815 | 1,822 | -7 | -0.4% | 2,000 |
| 2005/08/01 | 1,828 | 1,830 | 1,800 | 1,829 | -4 | -0.2% | 9,500 |
| 2005/07/29 | 1,851 | 1,851 | 1,832 | 1,833 | -18 | -1% | 5,900 |
| 2005/07/28 | 1,860 | 1,860 | 1,845 | 1,851 | -3 | -0.2% | 3,900 |
| 2005/07/27 | 1,854 | 1,855 | 1,840 | 1,854 | +4 | +0.2% | 9,700 |
| 2005/07/26 | 1,864 | 1,870 | 1,850 | 1,850 | -14 | -0.8% | 12,100 |
| 2005/07/25 | 1,876 | 1,876 | 1,840 | 1,864 | -12 | -0.6% | 18,000 |
| 2005/07/22 | 1,880 | 1,882 | 1,871 | 1,876 | -10 | -0.5% | 8,600 |
| 2005/07/21 | 1,899 | 1,900 | 1,884 | 1,886 | -13 | -0.7% | 6,100 |
| 2005/07/20 | 1,924 | 1,924 | 1,888 | 1,899 | -19 | -1% | 11,400 |
| 2005/07/19 | 1,930 | 1,950 | 1,901 | 1,918 | -42 | -2.1% | 36,000 |
| 2005/07/15 | 1,831 | 2,120 | 1,827 | 1,960 | +129 | +7% | 103,400 |
| 2005/07/14 | 1,840 | 1,853 | 1,830 | 1,831 | -3 | -0.2% | 6,300 |
| 2005/07/13 | 1,821 | 1,834 | 1,821 | 1,834 | -6 | -0.3% | 2,900 |
| 2005/07/12 | 1,855 | 1,855 | 1,839 | 1,840 | -15 | -0.8% | 5,800 |
| 2005/07/11 | 1,864 | 1,864 | 1,855 | 1,855 | -9 | -0.5% | 2,900 |
| 2005/07/08 | 1,860 | 1,873 | 1,854 | 1,864 | +3 | +0.2% | 8,400 |
| 2005/07/07 | 1,862 | 1,876 | 1,860 | 1,861 | -7 | -0.4% | 9,200 |
| 2005/07/06 | 1,868 | 1,876 | 1,862 | 1,868 | +3 | +0.2% | 4,800 |
| 2005/07/05 | 1,882 | 1,894 | 1,865 | 1,865 | -13 | -0.7% | 20,400 |
| 2005/07/04 | 1,878 | 1,884 | 1,865 | 1,878 | +57 | +3.1% | 37,200 |
| 2005/07/01 | 1,821 | 1,830 | 1,821 | 1,821 | -10 | -0.5% | 4,400 |
| 2005/06/30 | 1,824 | 1,833 | 1,820 | 1,831 | +6 | +0.3% | 4,300 |
| 2005/06/29 | 1,825 | 1,825 | 1,815 | 1,825 | +4 | +0.2% | 5,100 |
| 2005/06/28 | 1,817 | 1,825 | 1,817 | 1,821 | -11 | -0.6% | 4,800 |
| 2005/06/27 | 1,836 | 1,836 | 1,820 | 1,832 | -5 | -0.3% | 13,100 |
| 2005/06/24 | 1,832 | 1,840 | 1,807 | 1,837 | -8 | -0.4% | 32,700 |
| 2005/06/23 | 1,853 | 1,853 | 1,840 | 1,845 | -8 | -0.4% | 7,900 |
| 2005/06/22 | 1,853 | 1,853 | 1,841 | 1,853 | +7 | +0.4% | 9,500 |
| 2005/06/21 | 1,847 | 1,855 | 1,840 | 1,846 | ±0 | ±0% | 13,600 |
| 2005/06/20 | 1,835 | 1,846 | 1,824 | 1,846 | +21 | +1.2% | 8,400 |
| 2005/06/17 | 1,790 | 1,857 | 1,790 | 1,825 | +37 | +2.1% | 16,800 |
| 2005/06/16 | 1,799 | 1,799 | 1,782 | 1,788 | +8 | +0.4% | 10,500 |
| 2005/06/15 | 1,766 | 1,784 | 1,765 | 1,780 | +21 | +1.2% | 15,100 |
| 2005/06/14 | 1,738 | 1,760 | 1,737 | 1,759 | +13 | +0.7% | 14,600 |
| 2005/06/13 | 1,780 | 1,780 | 1,736 | 1,746 | -72 | -4% | 72,800 |
| 2005/06/10 | 1,893 | 1,893 | 1,806 | 1,818 | -67 | -3.6% | 33,200 |
| 2005/06/09 | 1,881 | 1,905 | 1,881 | 1,885 | -20 | -1% | 3,700 |
| 2005/06/08 | 1,920 | 1,920 | 1,905 | 1,905 | -2 | -0.1% | 5,700 |
| 2005/06/07 | 1,888 | 1,908 | 1,865 | 1,907 | +20 | +1.1% | 7,500 |
| 2005/06/06 | 1,858 | 1,887 | 1,858 | 1,887 | +30 | +1.6% | 4,100 |
| 2005/06/03 | 1,866 | 1,866 | 1,857 | 1,857 | -23 | -1.2% | 1,400 |
4851～
4900
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 | 357,500円 | +6.7% | +4.7% | 3.36% | 12.88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 |
| 巴工業 | 151,100円 | +9.4% | +4.7% | 3.26% | 12.49倍 | 1.15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 | 199,600円 | +42.7% | +33.3% | 4.01% | 8.50倍 | 1.19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 | 83,000円 | +6.5% | +55.0% | 5.30% | 14.51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 | 145,200円 | -11.5% | -31.6% | 3.72% | 21.49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
