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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,045 | 3,080 | 3,020 | 3,035 | -25 | -0.8% | 27,000 |
| 2024/02/22 | 3,100 | 3,100 | 3,025 | 3,060 | -40 | -1.3% | 19,400 |
| 2024/02/21 | 3,120 | 3,130 | 3,080 | 3,100 | -20 | -0.6% | 12,000 |
| 2024/02/20 | 3,190 | 3,190 | 3,120 | 3,120 | -50 | -1.6% | 14,300 |
| 2024/02/19 | 3,165 | 3,195 | 3,145 | 3,170 | +5 | +0.2% | 10,200 |
| 2024/02/16 | 3,190 | 3,210 | 3,150 | 3,165 | +25 | +0.8% | 15,400 |
| 2024/02/15 | 3,180 | 3,225 | 3,125 | 3,140 | -45 | -1.4% | 14,000 |
| 2024/02/14 | 3,260 | 3,260 | 3,165 | 3,185 | -100 | -3% | 14,700 |
| 2024/02/13 | 3,170 | 3,285 | 3,165 | 3,285 | +115 | +3.6% | 42,600 |
| 2024/02/09 | 3,180 | 3,185 | 3,140 | 3,170 | -55 | -1.7% | 18,400 |
| 2024/02/08 | 3,210 | 3,250 | 3,145 | 3,225 | +15 | +0.5% | 21,500 |
| 2024/02/07 | 3,195 | 3,250 | 3,185 | 3,210 | +30 | +0.9% | 16,700 |
| 2024/02/06 | 3,210 | 3,240 | 3,175 | 3,180 | -75 | -2.3% | 19,900 |
| 2024/02/05 | 3,265 | 3,315 | 3,185 | 3,255 | +200 | +6.5% | 71,000 |
| 2024/02/02 | 3,040 | 3,070 | 3,020 | 3,055 | +40 | +1.3% | 13,400 |
| 2024/02/01 | 3,035 | 3,045 | 2,995 | 3,015 | -20 | -0.7% | 15,100 |
| 2024/01/31 | 3,000 | 3,045 | 3,000 | 3,035 | +5 | +0.2% | 12,400 |
| 2024/01/30 | 3,025 | 3,055 | 3,025 | 3,030 | -10 | -0.3% | 9,000 |
| 2024/01/29 | 2,978 | 3,040 | 2,978 | 3,040 | +55 | +1.8% | 8,900 |
| 2024/01/26 | 3,005 | 3,015 | 2,980 | 2,985 | -60 | -2% | 19,700 |
| 2024/01/25 | 2,985 | 3,050 | 2,956 | 3,045 | +54 | +1.8% | 19,400 |
| 2024/01/24 | 3,025 | 3,035 | 2,990 | 2,991 | -44 | -1.4% | 12,300 |
| 2024/01/23 | 3,020 | 3,050 | 3,020 | 3,035 | +20 | +0.7% | 13,000 |
| 2024/01/22 | 3,040 | 3,050 | 2,991 | 3,015 | +5 | +0.2% | 11,600 |
| 2024/01/19 | 3,005 | 3,055 | 2,983 | 3,010 | +13 | +0.4% | 20,700 |
| 2024/01/18 | 2,982 | 3,020 | 2,979 | 2,997 | +42 | +1.4% | 16,400 |
| 2024/01/17 | 2,972 | 3,020 | 2,955 | 2,955 | -17 | -0.6% | 16,000 |
| 2024/01/16 | 2,993 | 2,998 | 2,957 | 2,972 | -21 | -0.7% | 13,600 |
| 2024/01/15 | 2,946 | 3,010 | 2,946 | 2,993 | +47 | +1.6% | 13,000 |
| 2024/01/12 | 3,000 | 3,010 | 2,936 | 2,946 | -38 | -1.3% | 13,500 |
| 2024/01/11 | 2,992 | 3,015 | 2,936 | 2,984 | +7 | +0.2% | 18,300 |
| 2024/01/10 | 2,960 | 2,985 | 2,951 | 2,977 | +32 | +1.1% | 8,800 |
| 2024/01/09 | 2,912 | 2,969 | 2,910 | 2,945 | +20 | +0.7% | 13,300 |
| 2024/01/05 | 2,924 | 2,995 | 2,915 | 2,925 | +2 | +0.1% | 20,200 |
| 2024/01/04 | 2,956 | 2,956 | 2,900 | 2,923 | -33 | -1.1% | 18,200 |
| 2023/12/29 | 2,935 | 2,963 | 2,895 | 2,956 | +37 | +1.3% | 29,200 |
| 2023/12/28 | 2,863 | 3,020 | 2,863 | 2,919 | +16 | +0.6% | 38,500 |
| 2023/12/27 | 2,766 | 2,905 | 2,766 | 2,903 | +150 | +5.4% | 38,700 |
| 2023/12/26 | 2,757 | 2,792 | 2,750 | 2,753 | -1 | ±0% | 29,100 |
| 2023/12/25 | 2,742 | 2,767 | 2,740 | 2,754 | +14 | +0.5% | 19,500 |
| 2023/12/22 | 2,771 | 2,771 | 2,713 | 2,740 | -9 | -0.3% | 20,400 |
| 2023/12/21 | 2,822 | 2,867 | 2,695 | 2,749 | -85 | -3% | 51,100 |
| 2023/12/20 | 2,849 | 2,888 | 2,834 | 2,834 | -15 | -0.5% | 30,700 |
| 2023/12/19 | 2,836 | 2,869 | 2,817 | 2,849 | +13 | +0.5% | 15,100 |
| 2023/12/18 | 2,875 | 2,875 | 2,811 | 2,836 | -39 | -1.4% | 8,300 |
| 2023/12/15 | 2,890 | 2,904 | 2,861 | 2,875 | +4 | +0.1% | 12,900 |
| 2023/12/14 | 2,897 | 2,927 | 2,861 | 2,871 | -26 | -0.9% | 8,200 |
| 2023/12/13 | 2,844 | 2,912 | 2,844 | 2,897 | +24 | +0.8% | 10,700 |
| 2023/12/12 | 2,872 | 2,898 | 2,849 | 2,873 | +1 | ±0% | 13,900 |
| 2023/12/11 | 2,824 | 2,872 | 2,824 | 2,872 | +65 | +2.3% | 10,600 |
51～
100
件表示中 / 5692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 | 344,000円 | +4.7% | +0.9% | 2.76% | 13.05倍 | 1.96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 |
| 日トムソン | 62,900円 | -18.7% | -55.1% | 3.02% | 15.47倍 | 0.57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」 |
| 帝国電機 | 250,000円 | +2.3% | -0.6% | 3.68% | 14.48倍 | 1.33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 |
| 巴工業 | 413,500円 | +4.4% | +2.1% | 2.90% | 14.08倍 | 1.12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 | 152,400円 | +4.9% | +47.7% | 2.62% | 11.37倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
