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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 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 |
| 2025/06/16 | 3,535 | 3,540 | 3,495 | 3,525 | +20 | +0.6% | 8,000 |
| 2025/06/13 | 3,565 | 3,565 | 3,495 | 3,505 | -65 | -1.8% | 24,000 |
| 2025/06/12 | 3,605 | 3,605 | 3,555 | 3,570 | -25 | -0.7% | 11,300 |
| 2025/06/11 | 3,570 | 3,610 | 3,560 | 3,595 | +95 | +2.7% | 28,000 |
| 2025/06/10 | 3,550 | 3,575 | 3,500 | 3,500 | -50 | -1.4% | 19,100 |
| 2025/06/09 | 3,575 | 3,575 | 3,505 | 3,550 | -25 | -0.7% | 22,000 |
| 2025/06/06 | 3,630 | 3,665 | 3,575 | 3,575 | -25 | -0.7% | 18,700 |
| 2025/06/05 | 3,580 | 3,630 | 3,560 | 3,600 | +25 | +0.7% | 20,300 |
| 2025/06/04 | 3,530 | 3,605 | 3,530 | 3,575 | +75 | +2.1% | 24,700 |
| 2025/06/03 | 3,640 | 3,640 | 3,500 | 3,500 | -110 | -3% | 31,400 |
| 2025/06/02 | 3,500 | 3,610 | 3,500 | 3,610 | +120 | +3.4% | 36,200 |
| 2025/05/30 | 3,455 | 3,515 | 3,405 | 3,490 | +15 | +0.4% | 19,800 |
| 2025/05/29 | 3,290 | 3,505 | 3,290 | 3,475 | +195 | +5.9% | 34,800 |
| 2025/05/28 | 3,265 | 3,305 | 3,260 | 3,280 | +15 | +0.5% | 22,500 |
| 2025/05/27 | 3,255 | 3,270 | 3,235 | 3,265 | +5 | +0.2% | 8,600 |
| 2025/05/26 | 3,230 | 3,260 | 3,225 | 3,260 | +45 | +1.4% | 15,500 |
| 2025/05/23 | 3,210 | 3,240 | 3,200 | 3,215 | +10 | +0.3% | 19,000 |
| 2025/05/22 | 3,235 | 3,260 | 3,190 | 3,205 | -50 | -1.5% | 18,200 |
| 2025/05/21 | 3,260 | 3,300 | 3,245 | 3,255 | -15 | -0.5% | 16,400 |
| 2025/05/20 | 3,310 | 3,335 | 3,255 | 3,270 | -50 | -1.5% | 25,000 |
| 2025/05/19 | 3,300 | 3,320 | 3,265 | 3,320 | +20 | +0.6% | 17,600 |
| 2025/05/16 | 3,350 | 3,370 | 3,290 | 3,300 | -90 | -2.7% | 33,700 |
| 2025/05/15 | 3,420 | 3,425 | 3,365 | 3,390 | -35 | -1% | 11,200 |
| 2025/05/14 | 3,435 | 3,470 | 3,350 | 3,425 | -10 | -0.3% | 23,800 |
| 2025/05/13 | 3,445 | 3,470 | 3,405 | 3,435 | +30 | +0.9% | 9,500 |
| 2025/05/12 | 3,400 | 3,470 | 3,400 | 3,405 | +5 | +0.1% | 14,000 |
| 2025/05/09 | 3,365 | 3,450 | 3,320 | 3,400 | -105 | -3% | 38,500 |
| 2025/05/08 | 3,505 | 3,510 | 3,430 | 3,505 | +5 | +0.1% | 30,000 |
| 2025/05/07 | 3,525 | 3,540 | 3,415 | 3,500 | -50 | -1.4% | 17,900 |
| 2025/05/02 | 3,590 | 3,610 | 3,500 | 3,550 | -15 | -0.4% | 11,200 |
| 2025/05/01 | 3,605 | 3,605 | 3,540 | 3,565 | -10 | -0.3% | 10,400 |
1～
50
件表示中 / 5980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 | 358,500円 | +6.7% | +4.7% | 3.35% | 12.94倍 | 1.82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 | 87,000円 | +6.5% | +55.0% | 5.06% | 15.21倍 | 0.38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 | 149,500円 | +13.6% | +12.0% | 3.37% | 11.90倍 | 1.09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 |
| ヤマシンフィルタ | 63,100円 | +1.6% | +3.0% | 2.54% | 22.98倍 | 1.94倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 日トムソン | 56,200円 | +7.6% | -18.5% | 4.63% | 25.90倍 | 0.51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
