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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 4,045 | 4,075 | 4,040 | 4,065 | +5 | +0.1% | 12,100 |
| 2025/08/26 | 4,130 | 4,130 | 4,055 | 4,060 | -60 | -1.5% | 14,000 |
| 2025/08/25 | 4,125 | 4,150 | 4,110 | 4,120 | -5 | -0.1% | 9,600 |
| 2025/08/22 | 4,140 | 4,175 | 4,100 | 4,125 | +5 | +0.1% | 11,500 |
| 2025/08/21 | 4,120 | 4,170 | 4,100 | 4,120 | -20 | -0.5% | 12,500 |
| 2025/08/20 | 4,215 | 4,215 | 4,130 | 4,140 | -65 | -1.5% | 11,800 |
| 2025/08/19 | 4,170 | 4,245 | 4,165 | 4,205 | +35 | +0.8% | 16,600 |
| 2025/08/18 | 4,165 | 4,210 | 4,140 | 4,170 | -5 | -0.1% | 26,700 |
| 2025/08/15 | 4,170 | 4,195 | 4,150 | 4,175 | -40 | -0.9% | 14,500 |
| 2025/08/14 | 4,220 | 4,235 | 4,190 | 4,215 | -60 | -1.4% | 14,000 |
| 2025/08/13 | 4,325 | 4,325 | 4,255 | 4,275 | -45 | -1% | 19,900 |
| 2025/08/12 | 4,260 | 4,325 | 4,240 | 4,320 | +70 | +1.6% | 38,200 |
| 2025/08/08 | 4,180 | 4,270 | 4,180 | 4,250 | +70 | +1.7% | 29,700 |
| 2025/08/07 | 4,215 | 4,295 | 4,155 | 4,180 | +30 | +0.7% | 40,800 |
| 2025/08/06 | 4,210 | 4,250 | 4,065 | 4,150 | +220 | +5.6% | 78,600 |
| 2025/08/05 | 3,860 | 3,950 | 3,860 | 3,930 | +85 | +2.2% | 35,100 |
| 2025/08/04 | 3,885 | 3,885 | 3,840 | 3,845 | -95 | -2.4% | 18,000 |
| 2025/08/01 | 3,880 | 3,980 | 3,850 | 3,940 | +35 | +0.9% | 32,000 |
| 2025/07/31 | 3,925 | 3,930 | 3,865 | 3,905 | -5 | -0.1% | 27,300 |
| 2025/07/30 | 3,995 | 4,045 | 3,910 | 3,910 | -35 | -0.9% | 99,700 |
| 2025/07/29 | 3,885 | 3,945 | 3,885 | 3,945 | +30 | +0.8% | 25,500 |
| 2025/07/28 | 3,945 | 4,005 | 3,900 | 3,915 | +165 | +4.4% | 72,700 |
| 2025/07/25 | 3,705 | 3,790 | 3,700 | 3,750 | +25 | +0.7% | 20,800 |
| 2025/07/24 | 3,690 | 3,740 | 3,680 | 3,725 | +35 | +0.9% | 21,600 |
| 2025/07/23 | 3,670 | 3,710 | 3,595 | 3,690 | +70 | +1.9% | 28,200 |
| 2025/07/22 | 3,610 | 3,675 | 3,595 | 3,620 | +10 | +0.3% | 19,100 |
| 2025/07/18 | 3,635 | 3,680 | 3,610 | 3,610 | -40 | -1.1% | 14,000 |
| 2025/07/17 | 3,630 | 3,685 | 3,630 | 3,650 | -15 | -0.4% | 16,800 |
| 2025/07/16 | 3,700 | 3,730 | 3,645 | 3,665 | -35 | -0.9% | 25,100 |
| 2025/07/15 | 3,685 | 3,745 | 3,685 | 3,700 | +45 | +1.2% | 21,200 |
| 2025/07/14 | 3,585 | 3,685 | 3,555 | 3,655 | +70 | +2% | 26,900 |
| 2025/07/11 | 3,570 | 3,610 | 3,560 | 3,585 | +30 | +0.8% | 17,400 |
| 2025/07/10 | 3,530 | 3,610 | 3,530 | 3,555 | +25 | +0.7% | 31,200 |
| 2025/07/09 | 3,500 | 3,565 | 3,490 | 3,530 | ±0 | ±0% | 20,400 |
| 2025/07/08 | 3,520 | 3,560 | 3,475 | 3,530 | -30 | -0.8% | 29,900 |
| 2025/07/07 | 3,505 | 3,580 | 3,500 | 3,560 | +55 | +1.6% | 27,300 |
| 2025/07/04 | 3,595 | 3,620 | 3,495 | 3,505 | -85 | -2.4% | 25,600 |
| 2025/07/03 | 3,590 | 3,630 | 3,585 | 3,590 | ±0 | ±0% | 13,000 |
| 2025/07/02 | 3,555 | 3,665 | 3,555 | 3,590 | +20 | +0.6% | 18,200 |
| 2025/07/01 | 3,665 | 3,705 | 3,550 | 3,570 | -95 | -2.6% | 23,300 |
| 2025/06/30 | 3,665 | 3,695 | 3,620 | 3,665 | +30 | +0.8% | 18,700 |
| 2025/06/27 | 3,610 | 3,650 | 3,570 | 3,635 | -35 | -1% | 21,500 |
| 2025/06/26 | 3,680 | 3,700 | 3,640 | 3,670 | +15 | +0.4% | 30,700 |
| 2025/06/25 | 3,605 | 3,665 | 3,595 | 3,655 | +50 | +1.4% | 15,000 |
| 2025/06/24 | 3,665 | 3,665 | 3,605 | 3,605 | ±0 | ±0% | 8,400 |
| 2025/06/23 | 3,620 | 3,645 | 3,565 | 3,605 | +30 | +0.8% | 13,600 |
| 2025/06/20 | 3,615 | 3,615 | 3,575 | 3,575 | -40 | -1.1% | 15,100 |
| 2025/06/19 | 3,660 | 3,670 | 3,590 | 3,615 | -35 | -1% | 12,000 |
| 2025/06/18 | 3,620 | 3,650 | 3,570 | 3,650 | +80 | +2.2% | 17,300 |
| 2025/06/17 | 3,550 | 3,615 | 3,525 | 3,570 | +45 | +1.3% | 19,600 |
1～
50
件表示中 / 6011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 | 406,500円 | +6.7% | +4.7% | 2.95% | 14.67倍 | 1.92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 |
| 新東工 | 97,100円 | +6.5% | +55.0% | 4.53% | 17.00倍 | 0.43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 |
| 巴工業 | 167,300円 | +13.6% | +12.0% | 3.01% | 13.32倍 | 1.22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 |
| ソディック | 85,400円 | +5.1% | +4.8% | 3.40% | 14.91倍 | 0.53倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 日トムソン | 62,700円 | +7.6% | -18.5% | 4.15% | 28.93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」 |
市場注目の銘柄
チャート関連のコラム
