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 |
|---|---|---|---|---|---|---|---|
| 2003/11/28 | 1,230 | 1,230 | 1,230 | 1,230 | +15 | +1.2% | 300 |
| 2003/11/27 | 1,220 | 1,220 | 1,210 | 1,215 | -25 | -2% | 1,700 |
| 2003/11/26 | 1,240 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 4,400 |
| 2003/11/25 | 1,210 | 1,220 | 1,206 | 1,220 | +28 | +2.3% | 800 |
| 2003/11/21 | 1,200 | 1,200 | 1,190 | 1,192 | -28 | -2.3% | 1,000 |
| 2003/11/20 | 1,210 | 1,220 | 1,201 | 1,220 | -5 | -0.4% | 1,700 |
| 2003/11/19 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 1,000 |
| 2003/11/18 | 1,230 | 1,240 | 1,225 | 1,225 | -45 | -3.5% | 4,300 |
| 2003/11/17 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 800 |
| 2003/11/14 | 1,270 | 1,275 | 1,270 | 1,270 | ±0 | ±0% | 6,200 |
| 2003/11/13 | 1,270 | 1,273 | 1,270 | 1,270 | ±0 | ±0% | 1,700 |
| 2003/11/12 | 1,270 | 1,273 | 1,270 | 1,270 | ±0 | ±0% | 4,700 |
| 2003/11/11 | 1,270 | 1,270 | 1,243 | 1,270 | -1 | -0.1% | 10,900 |
| 2003/11/10 | 1,270 | 1,271 | 1,270 | 1,271 | ±0 | ±0% | 1,200 |
| 2003/11/07 | 1,270 | 1,271 | 1,270 | 1,271 | -29 | -2.2% | 2,400 |
| 2003/11/06 | 1,300 | 1,300 | 1,270 | 1,300 | +5 | +0.4% | 3,300 |
| 2003/11/05 | 1,300 | 1,300 | 1,295 | 1,295 | +9 | +0.7% | 2,200 |
| 2003/11/04 | 1,300 | 1,300 | 1,281 | 1,286 | +7 | +0.5% | 1,400 |
| 2003/10/31 | 1,279 | 1,280 | 1,279 | 1,279 | -1 | -0.1% | 300 |
| 2003/10/30 | 1,290 | 1,290 | 1,280 | 1,280 | -10 | -0.8% | 3,300 |
| 2003/10/29 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 2,100 |
| 2003/10/28 | 1,310 | 1,311 | 1,300 | 1,300 | -10 | -0.8% | 4,900 |
| 2003/10/27 | 1,340 | 1,340 | 1,305 | 1,310 | +10 | +0.8% | 4,200 |
| 2003/10/24 | 1,290 | 1,303 | 1,282 | 1,300 | +10 | +0.8% | 13,200 |
| 2003/10/23 | 1,290 | 1,300 | 1,284 | 1,290 | -10 | -0.8% | 17,800 |
| 2003/10/22 | 1,300 | 1,304 | 1,295 | 1,300 | -5 | -0.4% | 14,100 |
| 2003/10/21 | 1,300 | 1,306 | 1,280 | 1,305 | +35 | +2.8% | 27,600 |
| 2003/10/20 | 1,260 | 1,270 | 1,258 | 1,270 | +10 | +0.8% | 4,300 |
| 2003/10/17 | 1,250 | 1,270 | 1,250 | 1,260 | ±0 | ±0% | 1,400 |
| 2003/10/16 | 1,260 | 1,270 | 1,260 | 1,260 | +10 | +0.8% | 8,200 |
| 2003/10/15 | 1,251 | 1,265 | 1,250 | 1,250 | +9 | +0.7% | 3,300 |
| 2003/10/14 | 1,265 | 1,265 | 1,241 | 1,241 | +6 | +0.5% | 7,000 |
| 2003/10/10 | 1,220 | 1,235 | 1,220 | 1,235 | +13 | +1.1% | 8,300 |
| 2003/10/09 | 1,220 | 1,222 | 1,212 | 1,222 | +2 | +0.2% | 2,600 |
| 2003/10/08 | 1,226 | 1,233 | 1,220 | 1,220 | -12 | -1% | 5,300 |
| 2003/10/07 | 1,234 | 1,234 | 1,221 | 1,232 | +12 | +1% | 2,100 |
| 2003/10/06 | 1,235 | 1,235 | 1,220 | 1,220 | +5 | +0.4% | 6,100 |
| 2003/10/03 | 1,210 | 1,215 | 1,210 | 1,215 | +4 | +0.3% | 4,800 |
| 2003/10/02 | 1,210 | 1,218 | 1,210 | 1,211 | ±0 | ±0% | 9,000 |
| 2003/10/01 | 1,215 | 1,220 | 1,210 | 1,211 | -4 | -0.3% | 4,400 |
| 2003/09/30 | 1,212 | 1,219 | 1,210 | 1,215 | ±0 | ±0% | 3,900 |
| 2003/09/29 | 1,211 | 1,228 | 1,211 | 1,215 | +5 | +0.4% | 500 |
| 2003/09/26 | 1,230 | 1,230 | 1,210 | 1,210 | -5 | -0.4% | 7,100 |
| 2003/09/25 | 1,208 | 1,220 | 1,207 | 1,215 | -15 | -1.2% | 5,200 |
| 2003/09/24 | 1,208 | 1,238 | 1,208 | 1,230 | -18 | -1.4% | 15,400 |
| 2003/09/22 | 1,249 | 1,249 | 1,240 | 1,248 | +7 | +0.6% | 9,400 |
| 2003/09/19 | 1,230 | 1,245 | 1,230 | 1,241 | +11 | +0.9% | 6,100 |
| 2003/09/18 | 1,243 | 1,243 | 1,225 | 1,230 | -5 | -0.4% | 5,700 |
| 2003/09/17 | 1,239 | 1,240 | 1,235 | 1,235 | -3 | -0.2% | 7,100 |
| 2003/09/16 | 1,224 | 1,239 | 1,222 | 1,238 | +23 | +1.9% | 9,300 |
5251～
5300
件表示中 / 5937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 | 343,500円 | +6.7% | +4.7% | 3.49% | 12.38倍 | 1.74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 | 87,100円 | +6.5% | +55.0% | 5.05% | 15.23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 | 141,300円 | +9.4% | +4.7% | 3.49% | 11.68倍 | 1.07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 |
| 旭ダイヤ | 79,900円 | +10.0% | +45.3% | 3.75% | 15.82倍 | 0.64倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
| ヤマシンフィルタ | 57,000円 | +9.7% | +76.5% | 2.11% | 26.79倍 | 1.84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
