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 |
|---|---|---|---|---|---|---|---|
| 2003/04/21 | 1,055 | 1,094 | 1,055 | 1,094 | +44 | +4.2% | 5,800 |
| 2003/04/18 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 6,800 |
| 2003/04/17 | 1,081 | 1,081 | 1,055 | 1,060 | -20 | -1.9% | 6,100 |
| 2003/04/16 | 1,099 | 1,100 | 1,051 | 1,080 | ±0 | ±0% | 10,000 |
| 2003/04/15 | 1,111 | 1,120 | 1,068 | 1,080 | ±0 | ±0% | 15,100 |
| 2003/04/14 | 1,270 | 1,270 | 1,073 | 1,080 | -170 | -13.6% | 59,900 |
| 2003/04/11 | 1,230 | 1,250 | 1,230 | 1,250 | +200 | +19% | 106,700 |
| 2003/04/10 | 1,050 | 1,050 | 1,050 | 1,050 | +100 | +10.5% | 8,100 |
| 2003/04/09 | 970 | 970 | 950 | 950 | ±0 | ±0% | 3,800 |
| 2003/04/08 | 950 | 960 | 950 | 950 | ±0 | ±0% | 21,400 |
| 2003/04/07 | 960 | 960 | 940 | 950 | -19 | -2% | 5,700 |
| 2003/04/04 | 970 | 970 | 969 | 969 | -10 | -1% | 1,600 |
| 2003/04/03 | 951 | 980 | 951 | 979 | +29 | +3.1% | 500 |
| 2003/04/02 | 950 | 950 | 950 | 950 | ±0 | ±0% | 7,600 |
| 2003/04/01 | 960 | 960 | 948 | 950 | -10 | -1% | 11,700 |
| 2003/03/31 | 980 | 980 | 920 | 960 | -90 | -8.6% | 28,900 |
| 2003/03/28 | 1,070 | 1,070 | 1,050 | 1,050 | -20 | -1.9% | 4,600 |
| 2003/03/27 | 1,077 | 1,077 | 1,070 | 1,070 | -29 | -2.6% | 300 |
| 2003/03/26 | 1,100 | 1,100 | 1,099 | 1,099 | ±0 | ±0% | 4,800 |
| 2003/03/25 | 1,084 | 1,099 | 1,082 | 1,099 | +19 | +1.8% | 4,500 |
| 2003/03/24 | 1,095 | 1,095 | 1,080 | 1,080 | -15 | -1.4% | 2,700 |
| 2003/03/20 | 1,095 | 1,100 | 1,095 | 1,095 | +5 | +0.5% | 1,100 |
| 2003/03/19 | 1,049 | 1,090 | 1,041 | 1,090 | +30 | +2.8% | 8,300 |
| 2003/03/18 | 1,040 | 1,060 | 1,039 | 1,060 | +20 | +1.9% | 5,900 |
| 2003/03/17 | 1,061 | 1,080 | 1,040 | 1,040 | -10 | -1% | 4,400 |
| 2003/03/14 | 1,051 | 1,051 | 1,050 | 1,050 | ±0 | ±0% | 3,300 |
| 2003/03/13 | 1,045 | 1,060 | 1,045 | 1,050 | +5 | +0.5% | 17,500 |
| 2003/03/12 | 1,029 | 1,045 | 995 | 1,045 | +36 | +3.6% | 6,000 |
| 2003/03/11 | 990 | 1,020 | 990 | 1,009 | +26 | +2.6% | 22,400 |
| 2003/03/10 | 960 | 983 | 960 | 983 | +23 | +2.4% | 7,400 |
| 2003/03/07 | 1,058 | 1,058 | 955 | 960 | -105 | -9.9% | 54,900 |
| 2003/03/06 | 1,130 | 1,130 | 1,060 | 1,065 | -125 | -10.5% | 46,900 |
| 2003/03/05 | 1,165 | 1,190 | 1,165 | 1,190 | +17 | +1.4% | 3,100 |
| 2003/03/04 | 1,189 | 1,200 | 1,160 | 1,173 | +17 | +1.5% | 4,600 |
| 2003/03/03 | 1,161 | 1,171 | 1,156 | 1,156 | -2 | -0.2% | 2,100 |
| 2003/02/28 | 1,157 | 1,158 | 1,155 | 1,158 | +1 | +0.1% | 2,100 |
| 2003/02/27 | 1,161 | 1,164 | 1,157 | 1,157 | -13 | -1.1% | 3,100 |
| 2003/02/26 | 1,179 | 1,179 | 1,160 | 1,170 | +10 | +0.9% | 5,500 |
| 2003/02/25 | 1,160 | 1,169 | 1,157 | 1,160 | -13 | -1.1% | 3,900 |
| 2003/02/24 | 1,172 | 1,173 | 1,172 | 1,173 | +16 | +1.4% | 900 |
| 2003/02/21 | 1,156 | 1,157 | 1,154 | 1,157 | -2 | -0.2% | 2,700 |
| 2003/02/20 | 1,160 | 1,160 | 1,155 | 1,159 | -1 | -0.1% | 4,500 |
| 2003/02/19 | 1,178 | 1,178 | 1,160 | 1,160 | -12 | -1% | 26,100 |
| 2003/02/18 | 1,173 | 1,174 | 1,172 | 1,172 | -1 | -0.1% | 7,000 |
| 2003/02/17 | 1,200 | 1,200 | 1,172 | 1,173 | +2 | +0.2% | 14,100 |
| 2003/02/14 | 1,173 | 1,190 | 1,171 | 1,171 | -2 | -0.2% | 5,000 |
| 2003/02/13 | 1,173 | 1,173 | 1,171 | 1,173 | +3 | +0.3% | 2,200 |
| 2003/02/12 | 1,173 | 1,173 | 1,170 | 1,170 | -3 | -0.3% | 4,900 |
| 2003/02/10 | 1,190 | 1,190 | 1,170 | 1,173 | ±0 | ±0% | 3,300 |
| 2003/02/07 | 1,173 | 1,173 | 1,169 | 1,173 | ±0 | ±0% | 1,700 |
5401～
5450
件表示中 / 5936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 | 341,500円 | +6.7% | +4.7% | 3.51% | 12.31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 |
| ソディック | 83,000円 | +5.1% | +4.8% | 3.49% | 14.48倍 | 0.50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 |
| 巴工業 | 140,100円 | +9.4% | +4.7% | 3.52% | 11.58倍 | 1.06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 |
| 技研製 | 145,200円 | -11.5% | -31.6% | 3.72% | 21.58倍 | 0.96倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 旭ダイヤ | 79,600円 | +10.0% | +45.3% | 3.77% | 15.76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 |
市場注目の銘柄
チャート関連のコラム
