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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 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 |
| 2005/06/02 | 1,887 | 1,887 | 1,860 | 1,880 | +1 | +0.1% | 4,300 |
| 2005/06/01 | 1,844 | 1,880 | 1,831 | 1,879 | +35 | +1.9% | 6,500 |
| 2005/05/31 | 1,842 | 1,844 | 1,830 | 1,844 | -1 | -0.1% | 3,200 |
| 2005/05/30 | 1,841 | 1,845 | 1,836 | 1,845 | +4 | +0.2% | 2,900 |
| 2005/05/27 | 1,841 | 1,841 | 1,815 | 1,841 | ±0 | ±0% | 2,300 |
| 2005/05/26 | 1,845 | 1,845 | 1,831 | 1,841 | +16 | +0.9% | 4,400 |
| 2005/05/25 | 1,829 | 1,829 | 1,820 | 1,825 | -5 | -0.3% | 2,300 |
| 2005/05/24 | 1,830 | 1,830 | 1,815 | 1,830 | ±0 | ±0% | 4,200 |
| 2005/05/23 | 1,830 | 1,830 | 1,811 | 1,830 | -3 | -0.2% | 4,300 |
| 2005/05/20 | 1,812 | 1,833 | 1,811 | 1,833 | +9 | +0.5% | 2,100 |
| 2005/05/19 | 1,831 | 1,831 | 1,811 | 1,824 | +14 | +0.8% | 1,400 |
| 2005/05/18 | 1,810 | 1,814 | 1,805 | 1,810 | +2 | +0.1% | 3,500 |
| 2005/05/17 | 1,830 | 1,835 | 1,801 | 1,808 | -38 | -2.1% | 9,100 |
| 2005/05/16 | 1,860 | 1,860 | 1,845 | 1,846 | -13 | -0.7% | 8,600 |
| 2005/05/13 | 1,850 | 1,860 | 1,845 | 1,859 | +3 | +0.2% | 2,600 |
| 2005/05/12 | 1,860 | 1,860 | 1,855 | 1,856 | -4 | -0.2% | 2,900 |
| 2005/05/11 | 1,859 | 1,860 | 1,852 | 1,860 | ±0 | ±0% | 2,400 |
| 2005/05/10 | 1,865 | 1,870 | 1,854 | 1,860 | +4 | +0.2% | 8,600 |
| 2005/05/09 | 1,863 | 1,864 | 1,851 | 1,856 | +6 | +0.3% | 6,700 |
| 2005/05/06 | 1,874 | 1,874 | 1,849 | 1,850 | -8 | -0.4% | 10,200 |
| 2005/05/02 | 1,880 | 1,880 | 1,858 | 1,858 | -27 | -1.4% | 7,600 |
| 2005/04/28 | 1,877 | 1,900 | 1,877 | 1,885 | -7 | -0.4% | 4,400 |
| 2005/04/27 | 1,871 | 1,905 | 1,871 | 1,892 | +32 | +1.7% | 18,800 |
| 2005/04/26 | 1,860 | 1,860 | 1,850 | 1,860 | +1 | +0.1% | 5,900 |
| 2005/04/25 | 1,850 | 1,860 | 1,850 | 1,859 | +8 | +0.4% | 3,200 |
| 2005/04/22 | 1,880 | 1,880 | 1,851 | 1,851 | -24 | -1.3% | 4,600 |
| 2005/04/21 | 1,855 | 1,875 | 1,840 | 1,875 | -4 | -0.2% | 8,200 |
| 2005/04/20 | 1,877 | 1,880 | 1,850 | 1,879 | +31 | +1.7% | 7,400 |
| 2005/04/19 | 1,794 | 1,850 | 1,790 | 1,848 | +39 | +2.2% | 9,700 |
| 2005/04/18 | 1,825 | 1,829 | 1,794 | 1,809 | -71 | -3.8% | 21,100 |
4851～
4900
件表示中 / 5925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 | 353,000円 | +6.7% | +4.7% | 3.40% | 12.70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 |
| 帝国電機 | 285,800円 | +1.6% | +4.6% | 3.36% | 14.30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 | 112,500円 | +2.0% | -11.1% | 4.00% | 10.06倍 | 0.94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 |
| 巴工業 | 423,000円 | +9.4% | +4.7% | 3.50% | 11.66倍 | 1.07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 |
| 新東工 | 81,500円 | +27.3% | -56.1% | 5.40% | 21.38倍 | 0.35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
