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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,855 | 2,863 | 2,787 | 2,793 | -64 | -2.2% | 20,400 |
2023/02/24 | 2,817 | 2,910 | 2,817 | 2,857 | +40 | +1.4% | 36,000 |
2023/02/22 | 2,854 | 2,862 | 2,799 | 2,817 | -54 | -1.9% | 41,600 |
2023/02/21 | 2,929 | 2,941 | 2,864 | 2,871 | -53 | -1.8% | 24,300 |
2023/02/20 | 2,813 | 2,931 | 2,813 | 2,924 | +64 | +2.2% | 40,900 |
2023/02/17 | 2,866 | 2,907 | 2,850 | 2,860 | -6 | -0.2% | 42,800 |
2023/02/16 | 2,845 | 2,885 | 2,824 | 2,866 | +20 | +0.7% | 46,500 |
2023/02/15 | 2,879 | 2,913 | 2,823 | 2,846 | -17 | -0.6% | 60,500 |
2023/02/14 | 2,820 | 2,914 | 2,780 | 2,863 | +47 | +1.7% | 72,200 |
2023/02/13 | 2,785 | 2,845 | 2,770 | 2,816 | +67 | +2.4% | 50,000 |
2023/02/10 | 2,737 | 2,771 | 2,735 | 2,749 | +25 | +0.9% | 39,000 |
2023/02/09 | 2,659 | 2,743 | 2,659 | 2,724 | +56 | +2.1% | 39,900 |
2023/02/08 | 2,653 | 2,681 | 2,637 | 2,668 | +16 | +0.6% | 32,300 |
2023/02/07 | 2,610 | 2,656 | 2,610 | 2,652 | +42 | +1.6% | 26,700 |
2023/02/06 | 2,540 | 2,613 | 2,534 | 2,610 | +64 | +2.5% | 26,300 |
2023/02/03 | 2,574 | 2,588 | 2,539 | 2,546 | -28 | -1.1% | 20,500 |
2023/02/02 | 2,565 | 2,586 | 2,553 | 2,574 | +21 | +0.8% | 17,600 |
2023/02/01 | 2,539 | 2,578 | 2,539 | 2,553 | +14 | +0.6% | 23,200 |
2023/01/31 | 2,509 | 2,547 | 2,509 | 2,539 | +30 | +1.2% | 20,900 |
2023/01/30 | 2,482 | 2,526 | 2,471 | 2,509 | +33 | +1.3% | 31,900 |
2023/01/27 | 2,446 | 2,480 | 2,446 | 2,476 | +18 | +0.7% | 20,600 |
2023/01/26 | 2,466 | 2,495 | 2,445 | 2,458 | -8 | -0.3% | 18,500 |
2023/01/25 | 2,434 | 2,484 | 2,427 | 2,466 | +45 | +1.9% | 23,700 |
2023/01/24 | 2,381 | 2,431 | 2,381 | 2,421 | +40 | +1.7% | 29,500 |
2023/01/23 | 2,373 | 2,381 | 2,336 | 2,381 | +9 | +0.4% | 19,000 |
2023/01/20 | 2,334 | 2,374 | 2,320 | 2,372 | +52 | +2.2% | 23,400 |
2023/01/19 | 2,296 | 2,330 | 2,290 | 2,320 | +24 | +1% | 12,200 |
2023/01/18 | 2,274 | 2,301 | 2,267 | 2,296 | +32 | +1.4% | 15,700 |
2023/01/17 | 2,220 | 2,269 | 2,220 | 2,264 | +44 | +2% | 10,600 |
2023/01/16 | 2,220 | 2,247 | 2,215 | 2,220 | -16 | -0.7% | 13,600 |
2023/01/13 | 2,229 | 2,256 | 2,220 | 2,236 | +7 | +0.3% | 14,100 |
2023/01/12 | 2,226 | 2,246 | 2,226 | 2,229 | +3 | +0.1% | 6,800 |
2023/01/11 | 2,188 | 2,246 | 2,188 | 2,226 | +12 | +0.5% | 9,200 |
2023/01/10 | 2,191 | 2,233 | 2,190 | 2,214 | +23 | +1% | 12,900 |
2023/01/06 | 2,146 | 2,193 | 2,144 | 2,191 | +37 | +1.7% | 13,500 |
2023/01/05 | 2,152 | 2,160 | 2,145 | 2,154 | -12 | -0.6% | 13,500 |
2023/01/04 | 2,204 | 2,204 | 2,161 | 2,166 | -38 | -1.7% | 16,600 |
2022/12/30 | 2,221 | 2,235 | 2,204 | 2,204 | -11 | -0.5% | 7,400 |
2022/12/29 | 2,213 | 2,235 | 2,187 | 2,215 | -44 | -1.9% | 31,500 |
2022/12/28 | 2,225 | 2,259 | 2,210 | 2,259 | +32 | +1.4% | 21,900 |
2022/12/27 | 2,235 | 2,247 | 2,211 | 2,227 | -6 | -0.3% | 8,100 |
2022/12/26 | 2,275 | 2,280 | 2,232 | 2,233 | -37 | -1.6% | 20,600 |
2022/12/23 | 2,267 | 2,304 | 2,261 | 2,270 | +6 | +0.3% | 19,900 |
2022/12/22 | 2,294 | 2,299 | 2,250 | 2,264 | -22 | -1% | 17,500 |
2022/12/21 | 2,299 | 2,324 | 2,279 | 2,286 | -9 | -0.4% | 32,500 |
2022/12/20 | 2,328 | 2,341 | 2,276 | 2,295 | -33 | -1.4% | 19,400 |
2022/12/19 | 2,300 | 2,342 | 2,293 | 2,328 | +28 | +1.2% | 19,500 |
2022/12/16 | 2,339 | 2,348 | 2,290 | 2,300 | -42 | -1.8% | 21,200 |
2022/12/15 | 2,300 | 2,378 | 2,300 | 2,342 | +17 | +0.7% | 35,900 |
2022/12/14 | 2,314 | 2,340 | 2,304 | 2,325 | +27 | +1.2% | 23,200 |
301~
350
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