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 |
|---|---|---|---|---|---|---|---|
| 2003/02/05 | 1,165 | 1,175 | 1,165 | 1,175 | ±0 | ±0% | 200 |
| 2003/02/04 | 1,180 | 1,180 | 1,165 | 1,175 | -4 | -0.3% | 800 |
| 2003/02/03 | 1,152 | 1,179 | 1,150 | 1,179 | +24 | +2.1% | 2,500 |
| 2003/01/31 | 1,160 | 1,165 | 1,155 | 1,155 | -6 | -0.5% | 2,300 |
| 2003/01/30 | 1,168 | 1,180 | 1,161 | 1,161 | -9 | -0.8% | 3,200 |
| 2003/01/29 | 1,180 | 1,180 | 1,170 | 1,170 | -5 | -0.4% | 2,100 |
| 2003/01/28 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 200 |
| 2003/01/27 | 1,199 | 1,199 | 1,175 | 1,175 | -4 | -0.3% | 12,600 |
| 2003/01/24 | 1,181 | 1,182 | 1,175 | 1,179 | -1 | -0.1% | 3,400 |
| 2003/01/23 | 1,161 | 1,180 | 1,161 | 1,180 | ±0 | ±0% | 1,400 |
| 2003/01/22 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 2,600 |
| 2003/01/21 | 1,170 | 1,181 | 1,170 | 1,180 | ±0 | ±0% | 1,800 |
| 2003/01/20 | 1,180 | 1,181 | 1,180 | 1,180 | ±0 | ±0% | 1,800 |
| 2003/01/17 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 1,300 |
| 2003/01/16 | 1,180 | 1,180 | 1,170 | 1,180 | +15 | +1.3% | 1,300 |
| 2003/01/15 | 1,181 | 1,181 | 1,165 | 1,165 | -16 | -1.4% | 1,700 |
| 2003/01/14 | 1,181 | 1,190 | 1,180 | 1,181 | +1 | +0.1% | 4,100 |
| 2003/01/10 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 3,200 |
| 2003/01/09 | 1,200 | 1,200 | 1,180 | 1,180 | -25 | -2.1% | 9,400 |
| 2003/01/08 | 1,200 | 1,205 | 1,200 | 1,205 | +5 | +0.4% | 800 |
| 2003/01/07 | 1,250 | 1,250 | 1,200 | 1,200 | -50 | -4% | 1,900 |
| 2003/01/06 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 100 |
| 2002/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/27 | 1,276 | 1,276 | 1,260 | 1,260 | +44 | +3.6% | 1,100 |
| 2002/12/26 | 1,216 | 1,245 | 1,216 | 1,216 | +57 | +4.9% | 4,300 |
| 2002/12/25 | 1,169 | 1,169 | 1,150 | 1,159 | +9 | +0.8% | 44,000 |
| 2002/12/24 | 1,150 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 2,700 |
| 2002/12/20 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 48,300 |
| 2002/12/19 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 1,000 |
| 2002/12/18 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 7,100 |
| 2002/12/17 | 1,170 | 1,180 | 1,170 | 1,170 | -10 | -0.8% | 3,400 |
| 2002/12/16 | 1,180 | 1,180 | 1,170 | 1,180 | ±0 | ±0% | 2,200 |
| 2002/12/13 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 100 |
| 2002/12/12 | 1,160 | 1,180 | 1,160 | 1,180 | -20 | -1.7% | 1,300 |
| 2002/12/11 | 1,200 | 1,200 | 1,199 | 1,200 | +40 | +3.4% | 10,500 |
| 2002/12/10 | 1,164 | 1,164 | 1,160 | 1,160 | - | - | 5,400 |
| 2002/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/06 | 1,162 | 1,162 | 1,162 | 1,162 | +1 | +0.1% | 14,400 |
| 2002/12/05 | 1,199 | 1,199 | 1,161 | 1,161 | - | - | 300 |
| 2002/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/03 | 1,199 | 1,200 | 1,194 | 1,200 | +35 | +3% | 2,200 |
| 2002/12/02 | 1,178 | 1,178 | 1,160 | 1,165 | +4 | +0.3% | 11,800 |
| 2002/11/29 | 1,193 | 1,193 | 1,160 | 1,161 | +1 | +0.1% | 1,400 |
| 2002/11/28 | 1,165 | 1,165 | 1,160 | 1,160 | ±0 | ±0% | 600 |
| 2002/11/27 | 1,198 | 1,198 | 1,160 | 1,160 | -28 | -2.4% | 900 |
| 2002/11/26 | 1,228 | 1,228 | 1,188 | 1,188 | -6 | -0.5% | 4,500 |
| 2002/11/25 | 1,194 | 1,194 | 1,194 | 1,194 | -1 | -0.1% | 500 |
| 2002/11/22 | 1,194 | 1,195 | 1,194 | 1,195 | -5 | -0.4% | 72,900 |
| 2002/11/21 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 2,200 |
| 2002/11/20 | 1,190 | 1,195 | 1,190 | 1,195 | -34 | -2.8% | 14,400 |
5451～
5500
件表示中 / 5935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 | 340,000円 | +6.7% | +4.7% | 3.53% | 12.24倍 | 1.72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 |
| アネスト岩田 | 110,300円 | +2.0% | -11.1% | 4.08% | 9.86倍 | 0.92倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 新東工 | 83,500円 | +27.3% | -56.1% | 5.27% | 21.90倍 | 0.36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 | 79,700円 | +5.1% | +4.8% | 3.64% | 13.90倍 | 0.48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 | 137,700円 | +9.4% | +4.7% | 3.58% | 11.39倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
