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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 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 |
| 2005/04/15 | 1,890 | 1,890 | 1,880 | 1,880 | -19 | -1% | 10,400 |
| 2005/04/14 | 1,888 | 1,899 | 1,887 | 1,899 | +6 | +0.3% | 9,800 |
| 2005/04/13 | 1,890 | 1,903 | 1,890 | 1,893 | +3 | +0.2% | 8,300 |
| 2005/04/12 | 1,914 | 1,920 | 1,890 | 1,890 | -24 | -1.3% | 6,800 |
| 2005/04/11 | 1,919 | 1,920 | 1,885 | 1,914 | -6 | -0.3% | 4,600 |
| 2005/04/08 | 1,918 | 1,920 | 1,902 | 1,920 | +2 | +0.1% | 7,400 |
| 2005/04/07 | 1,906 | 1,918 | 1,899 | 1,918 | +9 | +0.5% | 14,300 |
| 2005/04/06 | 1,906 | 1,920 | 1,906 | 1,909 | -7 | -0.4% | 7,100 |
| 2005/04/05 | 1,903 | 1,917 | 1,903 | 1,916 | +9 | +0.5% | 4,500 |
| 2005/04/04 | 1,933 | 1,933 | 1,903 | 1,907 | -13 | -0.7% | 6,900 |
| 2005/04/01 | 1,939 | 1,939 | 1,903 | 1,920 | -20 | -1% | 6,400 |
| 2005/03/31 | 1,916 | 1,949 | 1,901 | 1,940 | +54 | +2.9% | 11,400 |
| 2005/03/30 | 1,918 | 1,930 | 1,882 | 1,886 | -72 | -3.7% | 14,900 |
| 2005/03/29 | 1,889 | 1,970 | 1,885 | 1,958 | +73 | +3.9% | 17,900 |
| 2005/03/28 | 1,880 | 1,890 | 1,880 | 1,885 | +6 | +0.3% | 13,500 |
| 2005/03/25 | 1,866 | 1,879 | 1,866 | 1,879 | +19 | +1% | 8,800 |
| 2005/03/24 | 1,866 | 1,880 | 1,860 | 1,860 | -4 | -0.2% | 15,000 |
| 2005/03/23 | 1,879 | 1,880 | 1,851 | 1,864 | -28 | -1.5% | 20,400 |
| 2005/03/22 | 1,799 | 1,975 | 1,769 | 1,892 | +131 | +7.4% | 40,300 |
| 2005/03/18 | 1,734 | 1,766 | 1,732 | 1,761 | +30 | +1.7% | 25,700 |
4901～
4950
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
