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 |
|---|---|---|---|---|---|---|---|
| 2004/11/25 | 1,379 | 1,379 | 1,364 | 1,373 | +13 | +1% | 6,400 |
| 2004/11/24 | 1,360 | 1,370 | 1,356 | 1,360 | ±0 | ±0% | 2,700 |
| 2004/11/22 | 1,374 | 1,374 | 1,360 | 1,360 | -12 | -0.9% | 5,800 |
| 2004/11/19 | 1,380 | 1,380 | 1,372 | 1,372 | -8 | -0.6% | 5,800 |
| 2004/11/18 | 1,378 | 1,380 | 1,375 | 1,380 | +7 | +0.5% | 35,700 |
| 2004/11/17 | 1,378 | 1,385 | 1,373 | 1,373 | -5 | -0.4% | 11,900 |
| 2004/11/16 | 1,378 | 1,379 | 1,376 | 1,378 | -2 | -0.1% | 4,700 |
| 2004/11/15 | 1,365 | 1,380 | 1,360 | 1,380 | +9 | +0.7% | 4,700 |
| 2004/11/12 | 1,380 | 1,380 | 1,370 | 1,371 | -7 | -0.5% | 17,000 |
| 2004/11/11 | 1,378 | 1,382 | 1,378 | 1,378 | ±0 | ±0% | 11,500 |
| 2004/11/10 | 1,378 | 1,389 | 1,378 | 1,378 | +1 | +0.1% | 6,600 |
| 2004/11/09 | 1,377 | 1,379 | 1,376 | 1,377 | +1 | +0.1% | 8,700 |
| 2004/11/08 | 1,380 | 1,382 | 1,376 | 1,376 | -4 | -0.3% | 8,900 |
| 2004/11/05 | 1,383 | 1,390 | 1,376 | 1,380 | -9 | -0.6% | 8,700 |
| 2004/11/04 | 1,395 | 1,405 | 1,380 | 1,389 | -10 | -0.7% | 9,800 |
| 2004/11/02 | 1,430 | 1,430 | 1,395 | 1,399 | +9 | +0.6% | 4,400 |
| 2004/11/01 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 2,500 |
| 2004/10/29 | 1,400 | 1,400 | 1,395 | 1,400 | -10 | -0.7% | 5,800 |
| 2004/10/28 | 1,410 | 1,430 | 1,410 | 1,410 | +5 | +0.4% | 1,700 |
| 2004/10/27 | 1,418 | 1,418 | 1,405 | 1,405 | -15 | -1.1% | 1,200 |
| 2004/10/26 | 1,429 | 1,429 | 1,416 | 1,420 | +22 | +1.6% | 8,300 |
| 2004/10/25 | 1,385 | 1,405 | 1,384 | 1,398 | +6 | +0.4% | 3,100 |
| 2004/10/22 | 1,400 | 1,400 | 1,380 | 1,392 | -18 | -1.3% | 10,800 |
| 2004/10/21 | 1,405 | 1,411 | 1,404 | 1,410 | -11 | -0.8% | 6,800 |
| 2004/10/20 | 1,440 | 1,440 | 1,416 | 1,421 | -23 | -1.6% | 7,900 |
| 2004/10/19 | 1,445 | 1,448 | 1,444 | 1,444 | -1 | -0.1% | 4,800 |
| 2004/10/18 | 1,450 | 1,471 | 1,445 | 1,445 | -26 | -1.8% | 7,300 |
| 2004/10/15 | 1,490 | 1,490 | 1,470 | 1,471 | -1 | -0.1% | 4,600 |
| 2004/10/14 | 1,475 | 1,476 | 1,470 | 1,472 | -13 | -0.9% | 2,700 |
| 2004/10/13 | 1,475 | 1,490 | 1,472 | 1,485 | +8 | +0.5% | 3,900 |
| 2004/10/12 | 1,477 | 1,477 | 1,472 | 1,477 | -1 | -0.1% | 3,200 |
| 2004/10/08 | 1,490 | 1,490 | 1,476 | 1,478 | -12 | -0.8% | 2,400 |
| 2004/10/07 | 1,490 | 1,490 | 1,486 | 1,490 | +18 | +1.2% | 2,100 |
| 2004/10/06 | 1,488 | 1,488 | 1,467 | 1,472 | -8 | -0.5% | 5,200 |
| 2004/10/05 | 1,479 | 1,480 | 1,470 | 1,480 | +21 | +1.4% | 3,800 |
| 2004/10/04 | 1,451 | 1,470 | 1,450 | 1,459 | +9 | +0.6% | 5,800 |
| 2004/10/01 | 1,460 | 1,460 | 1,442 | 1,450 | ±0 | ±0% | 6,000 |
| 2004/09/30 | 1,460 | 1,460 | 1,440 | 1,450 | -5 | -0.3% | 6,000 |
| 2004/09/29 | 1,451 | 1,460 | 1,449 | 1,455 | +1 | +0.1% | 3,500 |
| 2004/09/28 | 1,451 | 1,460 | 1,451 | 1,454 | -2 | -0.1% | 2,500 |
| 2004/09/27 | 1,490 | 1,490 | 1,455 | 1,456 | -16 | -1.1% | 9,100 |
| 2004/09/24 | 1,478 | 1,485 | 1,470 | 1,472 | -18 | -1.2% | 8,600 |
| 2004/09/22 | 1,505 | 1,509 | 1,480 | 1,490 | -10 | -0.7% | 7,300 |
| 2004/09/21 | 1,521 | 1,521 | 1,500 | 1,500 | -2 | -0.1% | 2,900 |
| 2004/09/17 | 1,480 | 1,502 | 1,479 | 1,502 | +39 | +2.7% | 16,700 |
| 2004/09/16 | 1,463 | 1,482 | 1,463 | 1,463 | -7 | -0.5% | 5,200 |
| 2004/09/15 | 1,480 | 1,484 | 1,460 | 1,470 | -1 | -0.1% | 10,100 |
| 2004/09/14 | 1,471 | 1,491 | 1,471 | 1,471 | +1 | +0.1% | 5,800 |
| 2004/09/13 | 1,470 | 1,470 | 1,460 | 1,470 | +5 | +0.3% | 4,700 |
| 2004/09/10 | 1,460 | 1,480 | 1,460 | 1,465 | -15 | -1% | 16,800 |
5051～
5100
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
