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 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 1,880 | 1,880 | 1,851 | 1,851 | -24 | -1.3% | 4,600 |
| 2005/04/21 | 1,855 | 1,875 | 1,840 | 1,875 | -4 | -0.2% | 8,200 |
| 2005/04/20 | 1,877 | 1,880 | 1,850 | 1,879 | +31 | +1.7% | 7,400 |
| 2005/04/19 | 1,794 | 1,850 | 1,790 | 1,848 | +39 | +2.2% | 9,700 |
| 2005/04/18 | 1,825 | 1,829 | 1,794 | 1,809 | -71 | -3.8% | 21,100 |
| 2005/04/15 | 1,890 | 1,890 | 1,880 | 1,880 | -19 | -1% | 10,400 |
| 2005/04/14 | 1,888 | 1,899 | 1,887 | 1,899 | +6 | +0.3% | 9,800 |
| 2005/04/13 | 1,890 | 1,903 | 1,890 | 1,893 | +3 | +0.2% | 8,300 |
| 2005/04/12 | 1,914 | 1,920 | 1,890 | 1,890 | -24 | -1.3% | 6,800 |
| 2005/04/11 | 1,919 | 1,920 | 1,885 | 1,914 | -6 | -0.3% | 4,600 |
| 2005/04/08 | 1,918 | 1,920 | 1,902 | 1,920 | +2 | +0.1% | 7,400 |
| 2005/04/07 | 1,906 | 1,918 | 1,899 | 1,918 | +9 | +0.5% | 14,300 |
| 2005/04/06 | 1,906 | 1,920 | 1,906 | 1,909 | -7 | -0.4% | 7,100 |
| 2005/04/05 | 1,903 | 1,917 | 1,903 | 1,916 | +9 | +0.5% | 4,500 |
| 2005/04/04 | 1,933 | 1,933 | 1,903 | 1,907 | -13 | -0.7% | 6,900 |
| 2005/04/01 | 1,939 | 1,939 | 1,903 | 1,920 | -20 | -1% | 6,400 |
| 2005/03/31 | 1,916 | 1,949 | 1,901 | 1,940 | +54 | +2.9% | 11,400 |
| 2005/03/30 | 1,918 | 1,930 | 1,882 | 1,886 | -72 | -3.7% | 14,900 |
| 2005/03/29 | 1,889 | 1,970 | 1,885 | 1,958 | +73 | +3.9% | 17,900 |
| 2005/03/28 | 1,880 | 1,890 | 1,880 | 1,885 | +6 | +0.3% | 13,500 |
| 2005/03/25 | 1,866 | 1,879 | 1,866 | 1,879 | +19 | +1% | 8,800 |
| 2005/03/24 | 1,866 | 1,880 | 1,860 | 1,860 | -4 | -0.2% | 15,000 |
| 2005/03/23 | 1,879 | 1,880 | 1,851 | 1,864 | -28 | -1.5% | 20,400 |
| 2005/03/22 | 1,799 | 1,975 | 1,769 | 1,892 | +131 | +7.4% | 40,300 |
| 2005/03/18 | 1,734 | 1,766 | 1,732 | 1,761 | +30 | +1.7% | 25,700 |
| 2005/03/17 | 1,730 | 1,735 | 1,727 | 1,731 | ±0 | ±0% | 19,900 |
| 2005/03/16 | 1,730 | 1,742 | 1,729 | 1,731 | +1 | +0.1% | 18,400 |
| 2005/03/15 | 1,730 | 1,735 | 1,725 | 1,730 | +9 | +0.5% | 20,400 |
| 2005/03/14 | 1,680 | 1,723 | 1,680 | 1,721 | +41 | +2.4% | 10,900 |
| 2005/03/11 | 1,660 | 1,680 | 1,658 | 1,680 | +10 | +0.6% | 19,500 |
| 2005/03/10 | 1,660 | 1,680 | 1,660 | 1,670 | -20 | -1.2% | 12,500 |
| 2005/03/09 | 1,691 | 1,696 | 1,680 | 1,690 | -11 | -0.6% | 9,200 |
| 2005/03/08 | 1,748 | 1,748 | 1,701 | 1,701 | -47 | -2.7% | 9,400 |
| 2005/03/07 | 1,710 | 1,750 | 1,710 | 1,748 | +42 | +2.5% | 20,100 |
| 2005/03/04 | 1,690 | 1,717 | 1,690 | 1,706 | +21 | +1.2% | 22,300 |
| 2005/03/03 | 1,630 | 1,700 | 1,630 | 1,685 | +55 | +3.4% | 15,100 |
| 2005/03/02 | 1,600 | 1,630 | 1,600 | 1,630 | +30 | +1.9% | 7,200 |
| 2005/03/01 | 1,592 | 1,600 | 1,590 | 1,600 | +8 | +0.5% | 5,900 |
| 2005/02/28 | 1,590 | 1,605 | 1,585 | 1,592 | +12 | +0.8% | 18,300 |
| 2005/02/25 | 1,580 | 1,583 | 1,575 | 1,580 | ±0 | ±0% | 6,100 |
| 2005/02/24 | 1,570 | 1,581 | 1,570 | 1,580 | +9 | +0.6% | 18,000 |
| 2005/02/23 | 1,561 | 1,580 | 1,559 | 1,571 | +11 | +0.7% | 18,000 |
| 2005/02/22 | 1,560 | 1,564 | 1,555 | 1,560 | ±0 | ±0% | 4,000 |
| 2005/02/21 | 1,565 | 1,567 | 1,558 | 1,560 | ±0 | ±0% | 5,500 |
| 2005/02/18 | 1,558 | 1,569 | 1,558 | 1,560 | +2 | +0.1% | 15,200 |
| 2005/02/17 | 1,540 | 1,560 | 1,538 | 1,558 | +18 | +1.2% | 9,400 |
| 2005/02/16 | 1,555 | 1,555 | 1,536 | 1,540 | -9 | -0.6% | 3,600 |
| 2005/02/15 | 1,548 | 1,556 | 1,547 | 1,549 | -9 | -0.6% | 8,400 |
| 2005/02/14 | 1,545 | 1,560 | 1,545 | 1,558 | +23 | +1.5% | 14,800 |
| 2005/02/10 | 1,520 | 1,536 | 1,514 | 1,535 | +15 | +1% | 15,400 |
4951～
5000
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
