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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,405 | 3,420 | 3,350 | 3,400 | -35 | -1% | 11,100 |
| 2024/05/16 | 3,470 | 3,470 | 3,400 | 3,435 | -35 | -1% | 11,400 |
| 2024/05/15 | 3,410 | 3,495 | 3,410 | 3,470 | +70 | +2.1% | 17,100 |
| 2024/05/14 | 3,495 | 3,495 | 3,340 | 3,400 | -95 | -2.7% | 46,000 |
| 2024/05/13 | 3,440 | 3,580 | 3,415 | 3,495 | +55 | +1.6% | 43,800 |
| 2024/05/10 | 3,415 | 3,440 | 3,370 | 3,440 | +20 | +0.6% | 18,600 |
| 2024/05/09 | 3,400 | 3,465 | 3,360 | 3,420 | +70 | +2.1% | 58,300 |
| 2024/05/08 | 3,365 | 3,395 | 3,350 | 3,350 | -35 | -1% | 10,000 |
| 2024/05/07 | 3,440 | 3,440 | 3,340 | 3,385 | ±0 | ±0% | 14,300 |
| 2024/05/02 | 3,390 | 3,420 | 3,365 | 3,385 | -20 | -0.6% | 14,300 |
| 2024/05/01 | 3,355 | 3,425 | 3,340 | 3,405 | +20 | +0.6% | 9,300 |
| 2024/04/30 | 3,305 | 3,390 | 3,275 | 3,385 | +65 | +2% | 12,000 |
| 2024/04/26 | 3,245 | 3,335 | 3,205 | 3,320 | +65 | +2% | 17,600 |
| 2024/04/25 | 3,305 | 3,320 | 3,245 | 3,255 | -80 | -2.4% | 21,200 |
| 2024/04/24 | 3,335 | 3,355 | 3,315 | 3,335 | +5 | +0.2% | 5,300 |
| 2024/04/23 | 3,415 | 3,415 | 3,315 | 3,330 | -15 | -0.4% | 9,900 |
| 2024/04/22 | 3,280 | 3,360 | 3,275 | 3,345 | +60 | +1.8% | 12,800 |
| 2024/04/19 | 3,345 | 3,370 | 3,260 | 3,285 | -115 | -3.4% | 31,000 |
| 2024/04/18 | 3,360 | 3,455 | 3,360 | 3,400 | +45 | +1.3% | 14,800 |
| 2024/04/17 | 3,400 | 3,415 | 3,295 | 3,355 | -30 | -0.9% | 15,700 |
| 2024/04/16 | 3,500 | 3,500 | 3,375 | 3,385 | -150 | -4.2% | 14,500 |
| 2024/04/15 | 3,520 | 3,550 | 3,485 | 3,535 | +10 | +0.3% | 11,100 |
| 2024/04/12 | 3,570 | 3,600 | 3,515 | 3,525 | -30 | -0.8% | 24,600 |
| 2024/04/11 | 3,520 | 3,580 | 3,510 | 3,555 | +5 | +0.1% | 5,900 |
| 2024/04/10 | 3,570 | 3,580 | 3,540 | 3,550 | -15 | -0.4% | 7,400 |
| 2024/04/09 | 3,560 | 3,595 | 3,520 | 3,565 | +55 | +1.6% | 12,600 |
| 2024/04/08 | 3,410 | 3,520 | 3,365 | 3,510 | +100 | +2.9% | 23,700 |
| 2024/04/05 | 3,390 | 3,430 | 3,375 | 3,410 | -20 | -0.6% | 13,900 |
| 2024/04/04 | 3,390 | 3,435 | 3,370 | 3,430 | +5 | +0.1% | 19,000 |
| 2024/04/03 | 3,415 | 3,430 | 3,375 | 3,425 | -25 | -0.7% | 20,700 |
| 2024/04/02 | 3,490 | 3,495 | 3,425 | 3,450 | -25 | -0.7% | 18,400 |
| 2024/04/01 | 3,600 | 3,600 | 3,470 | 3,475 | -70 | -2% | 15,600 |
| 2024/03/29 | 3,565 | 3,565 | 3,490 | 3,545 | -10 | -0.3% | 12,900 |
| 2024/03/28 | 3,655 | 3,660 | 3,545 | 3,555 | -65 | -1.8% | 16,300 |
| 2024/03/27 | 3,520 | 3,635 | 3,505 | 3,620 | +95 | +2.7% | 30,900 |
| 2024/03/26 | 3,565 | 3,575 | 3,520 | 3,525 | -65 | -1.8% | 10,800 |
| 2024/03/25 | 3,605 | 3,650 | 3,575 | 3,590 | -35 | -1% | 17,600 |
| 2024/03/22 | 3,560 | 3,645 | 3,525 | 3,625 | +90 | +2.5% | 29,300 |
| 2024/03/21 | 3,610 | 3,615 | 3,535 | 3,535 | -75 | -2.1% | 18,000 |
| 2024/03/19 | 3,575 | 3,640 | 3,555 | 3,610 | ±0 | ±0% | 18,000 |
| 2024/03/18 | 3,615 | 3,625 | 3,515 | 3,610 | -5 | -0.1% | 20,400 |
| 2024/03/15 | 3,540 | 3,625 | 3,530 | 3,615 | +75 | +2.1% | 12,500 |
| 2024/03/14 | 3,490 | 3,540 | 3,470 | 3,540 | +50 | +1.4% | 16,200 |
| 2024/03/13 | 3,540 | 3,580 | 3,455 | 3,490 | -40 | -1.1% | 26,500 |
| 2024/03/12 | 3,605 | 3,605 | 3,485 | 3,530 | -100 | -2.8% | 28,100 |
| 2024/03/11 | 3,610 | 3,690 | 3,585 | 3,630 | +45 | +1.3% | 35,400 |
| 2024/03/08 | 3,525 | 3,595 | 3,485 | 3,585 | +80 | +2.3% | 45,100 |
| 2024/03/07 | 3,400 | 3,520 | 3,365 | 3,505 | +150 | +4.5% | 40,700 |
| 2024/03/06 | 3,355 | 3,365 | 3,300 | 3,355 | -10 | -0.3% | 21,700 |
| 2024/03/05 | 3,285 | 3,410 | 3,260 | 3,365 | +80 | +2.4% | 36,300 |
1～
50
件表示中 / 5697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 | 340,000円 | +4.7% | +0.9% | 2.79% | 12.90倍 | 1.93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 |
| レオン自機 | 157,800円 | +3.3% | +9.3% | 2.66% | 11.30倍 | 1.18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 |
| 巴工業 | 423,000円 | +4.4% | +2.1% | 2.84% | 14.41倍 | 1.15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 |
| 帝国電機 | 225,700円 | +1.2% | -8.9% | 3.63% | 13.84倍 | 1.25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 |
| ジェイイーティ | 299,000円 | +2.8% | +6.4% | 1.14% | 22.53倍 | 3.16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
