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 |
|---|---|---|---|---|---|---|---|
| 2001/09/18 | 1,092 | 1,092 | 1,092 | 1,092 | - | - | 1,000 |
| 2001/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/14 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 1,000 |
| 2001/09/13 | 1,040 | 1,040 | 1,040 | 1,040 | -20 | -1.9% | 1,000 |
| 2001/09/12 | 1,080 | 1,080 | 1,060 | 1,060 | ±0 | ±0% | 2,000 |
| 2001/09/11 | 1,100 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 3,000 |
| 2001/09/10 | 1,100 | 1,100 | 1,100 | 1,100 | -40 | -3.5% | 1,000 |
| 2001/09/07 | 1,200 | 1,200 | 1,140 | 1,140 | - | - | 3,000 |
| 2001/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/05 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 2001/09/04 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 2001/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/31 | 1,340 | 1,340 | 1,295 | 1,295 | - | - | 6,000 |
| 2001/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/29 | 1,345 | 1,350 | 1,325 | 1,350 | +65 | +5.1% | 4,000 |
| 2001/08/28 | 1,350 | 1,350 | 1,285 | 1,285 | -85 | -6.2% | 5,000 |
| 2001/08/27 | 1,340 | 1,370 | 1,340 | 1,370 | +40 | +3% | 3,000 |
| 2001/08/24 | 1,330 | 1,330 | 1,330 | 1,330 | -60 | -4.3% | 1,000 |
| 2001/08/23 | 1,390 | 1,390 | 1,390 | 1,390 | +15 | +1.1% | 8,000 |
| 2001/08/22 | 1,371 | 1,375 | 1,370 | 1,375 | +5 | +0.4% | 7,000 |
| 2001/08/21 | 1,415 | 1,420 | 1,360 | 1,370 | -40 | -2.8% | 21,000 |
| 2001/08/20 | 1,395 | 1,420 | 1,395 | 1,410 | +15 | +1.1% | 15,000 |
| 2001/08/17 | 1,350 | 1,395 | 1,350 | 1,395 | +45 | +3.3% | 27,000 |
| 2001/08/16 | 1,330 | 1,370 | 1,330 | 1,350 | +10 | +0.7% | 14,000 |
| 2001/08/15 | 1,361 | 1,361 | 1,330 | 1,340 | -3 | -0.2% | 12,000 |
| 2001/08/14 | 1,329 | 1,345 | 1,300 | 1,343 | +13 | +1% | 27,000 |
| 2001/08/13 | 1,351 | 1,351 | 1,300 | 1,330 | -20 | -1.5% | 9,000 |
| 2001/08/10 | 1,314 | 1,360 | 1,314 | 1,350 | +50 | +3.8% | 40,000 |
| 2001/08/09 | 1,250 | 1,300 | 1,250 | 1,300 | +10 | +0.8% | 16,000 |
| 2001/08/08 | 1,200 | 1,290 | 1,200 | 1,290 | - | - | 21,000 |
| 2001/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/06 | 1,140 | 1,140 | 1,140 | 1,140 | -5 | -0.4% | 8,000 |
| 2001/08/03 | 1,100 | 1,145 | 1,100 | 1,145 | +55 | +5% | 10,000 |
| 2001/08/02 | 1,090 | 1,090 | 1,050 | 1,090 | +40 | +3.8% | 14,000 |
| 2001/08/01 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 8,000 |
| 2001/07/31 | 1,070 | 1,070 | 1,000 | 1,060 | -30 | -2.8% | 30,000 |
| 2001/07/30 | 1,100 | 1,100 | 1,090 | 1,090 | -60 | -5.2% | 3,000 |
| 2001/07/27 | 1,130 | 1,150 | 1,130 | 1,150 | -50 | -4.2% | 2,000 |
| 2001/07/26 | 1,200 | 1,200 | 1,200 | 1,200 | +20 | +1.7% | 4,000 |
| 2001/07/25 | 1,180 | 1,180 | 1,180 | 1,180 | -20 | -1.7% | 1,000 |
| 2001/07/24 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 2001/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | -20 | -1.6% | 4,000 |
| 2001/07/18 | 1,220 | 1,220 | 1,220 | 1,220 | -20 | -1.6% | 1,000 |
| 2001/07/17 | 1,240 | 1,240 | 1,240 | 1,240 | -10 | -0.8% | 1,000 |
| 2001/07/16 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 2001/07/13 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/07/12 | 1,220 | 1,250 | 1,210 | 1,250 | - | - | 6,000 |
| 2001/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/10 | 1,220 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
5551～
5600
件表示中 / 5698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 | 346,000円 | +4.7% | +0.9% | 2.75% | 13.13倍 | 1.97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 | 432,500円 | +4.4% | +2.1% | 2.77% | 14.73倍 | 1.17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 |
| レオン自機 | 159,200円 | +3.3% | +9.3% | 2.64% | 11.40倍 | 1.19倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
| 日トムソン | 60,300円 | +5.4% | +8.3% | 3.15% | 13.39倍 | 0.55倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
| ジェイイーティ | 319,000円 | +2.8% | +6.4% | 1.07% | 24.04倍 | 3.37倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
市場注目の銘柄
チャート関連のコラム
