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 |
|---|---|---|---|---|---|---|---|
| 2005/01/14 | 1,465 | 1,466 | 1,455 | 1,461 | -2 | -0.1% | 6,300 |
| 2005/01/13 | 1,461 | 1,465 | 1,460 | 1,463 | -3 | -0.2% | 2,300 |
| 2005/01/12 | 1,476 | 1,476 | 1,462 | 1,466 | -7 | -0.5% | 6,800 |
| 2005/01/11 | 1,464 | 1,473 | 1,463 | 1,473 | +13 | +0.9% | 8,500 |
| 2005/01/07 | 1,460 | 1,473 | 1,453 | 1,460 | -6 | -0.4% | 4,200 |
| 2005/01/06 | 1,451 | 1,472 | 1,451 | 1,466 | -9 | -0.6% | 11,100 |
| 2005/01/05 | 1,493 | 1,494 | 1,470 | 1,475 | -18 | -1.2% | 13,500 |
| 2005/01/04 | 1,503 | 1,503 | 1,492 | 1,493 | -10 | -0.7% | 2,900 |
| 2004/12/30 | 1,509 | 1,509 | 1,503 | 1,503 | -7 | -0.5% | 3,600 |
| 2004/12/29 | 1,500 | 1,518 | 1,500 | 1,510 | +9 | +0.6% | 8,300 |
| 2004/12/28 | 1,495 | 1,516 | 1,495 | 1,501 | -32 | -2.1% | 14,400 |
| 2004/12/27 | 1,532 | 1,540 | 1,510 | 1,533 | -54 | -3.4% | 19,700 |
| 2004/12/24 | 1,585 | 1,589 | 1,580 | 1,587 | +1 | +0.1% | 47,800 |
| 2004/12/22 | 1,580 | 1,589 | 1,580 | 1,586 | +7 | +0.4% | 18,700 |
| 2004/12/21 | 1,560 | 1,580 | 1,560 | 1,579 | +21 | +1.3% | 17,200 |
| 2004/12/20 | 1,544 | 1,559 | 1,544 | 1,558 | +17 | +1.1% | 9,900 |
| 2004/12/17 | 1,503 | 1,550 | 1,503 | 1,541 | +32 | +2.1% | 15,700 |
| 2004/12/16 | 1,501 | 1,520 | 1,500 | 1,509 | +9 | +0.6% | 6,200 |
| 2004/12/15 | 1,524 | 1,524 | 1,490 | 1,500 | -20 | -1.3% | 9,100 |
| 2004/12/14 | 1,540 | 1,540 | 1,520 | 1,520 | -20 | -1.3% | 8,000 |
| 2004/12/13 | 1,546 | 1,546 | 1,525 | 1,540 | +44 | +2.9% | 23,700 |
| 2004/12/10 | 1,490 | 1,497 | 1,473 | 1,496 | +26 | +1.8% | 17,100 |
| 2004/12/09 | 1,461 | 1,470 | 1,460 | 1,470 | +17 | +1.2% | 8,000 |
| 2004/12/08 | 1,450 | 1,453 | 1,450 | 1,453 | +12 | +0.8% | 2,700 |
| 2004/12/07 | 1,450 | 1,452 | 1,441 | 1,441 | ±0 | ±0% | 11,600 |
| 2004/12/06 | 1,449 | 1,460 | 1,441 | 1,441 | -6 | -0.4% | 9,700 |
| 2004/12/03 | 1,434 | 1,450 | 1,434 | 1,447 | +22 | +1.5% | 9,400 |
| 2004/12/02 | 1,430 | 1,430 | 1,413 | 1,425 | +15 | +1.1% | 3,600 |
| 2004/12/01 | 1,420 | 1,420 | 1,402 | 1,410 | -16 | -1.1% | 5,500 |
| 2004/11/30 | 1,426 | 1,431 | 1,422 | 1,426 | +6 | +0.4% | 4,600 |
| 2004/11/29 | 1,420 | 1,425 | 1,410 | 1,420 | +20 | +1.4% | 4,100 |
| 2004/11/26 | 1,392 | 1,405 | 1,390 | 1,400 | +27 | +2% | 48,400 |
| 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 |
5051～
5100
件表示中 / 6012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 | 408,000円 | +6.7% | +4.7% | 2.94% | 14.73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 |
| 巴工業 | 170,300円 | +13.6% | +12.0% | 2.96% | 13.56倍 | 1.24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 |
| 新東工 | 98,100円 | +6.5% | +55.0% | 4.49% | 17.18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 |
| ソディック | 85,800円 | +5.1% | +4.8% | 3.38% | 14.99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 |
| ヤマシンフィルタ | 65,700円 | +1.6% | +3.0% | 2.44% | 23.95倍 | 2.02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 |
市場注目の銘柄
チャート関連のコラム
