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 |
|---|---|---|---|---|---|---|---|
| 2003/05/29 | 1,160 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 1,000 |
| 2003/05/28 | 1,152 | 1,160 | 1,152 | 1,160 | -2 | -0.2% | 3,000 |
| 2003/05/27 | 1,162 | 1,202 | 1,162 | 1,162 | -23 | -1.9% | 2,700 |
| 2003/05/26 | 1,212 | 1,212 | 1,160 | 1,185 | +13 | +1.1% | 7,200 |
| 2003/05/23 | 1,171 | 1,183 | 1,171 | 1,172 | -13 | -1.1% | 6,300 |
| 2003/05/22 | 1,200 | 1,200 | 1,180 | 1,185 | -25 | -2.1% | 2,800 |
| 2003/05/21 | 1,220 | 1,228 | 1,210 | 1,210 | -10 | -0.8% | 3,700 |
| 2003/05/20 | 1,240 | 1,240 | 1,220 | 1,220 | +45 | +3.8% | 3,400 |
| 2003/05/19 | 1,241 | 1,250 | 1,150 | 1,175 | -46 | -3.8% | 5,100 |
| 2003/05/16 | 1,250 | 1,250 | 1,221 | 1,221 | -29 | -2.3% | 6,400 |
| 2003/05/15 | 1,250 | 1,250 | 1,238 | 1,250 | +1 | +0.1% | 19,800 |
| 2003/05/14 | 1,250 | 1,250 | 1,175 | 1,249 | -1 | -0.1% | 25,700 |
| 2003/05/13 | 1,150 | 1,250 | 1,125 | 1,250 | +139 | +12.5% | 30,700 |
| 2003/05/12 | 1,111 | 1,135 | 1,111 | 1,111 | -4 | -0.4% | 8,400 |
| 2003/05/09 | 1,149 | 1,150 | 1,100 | 1,115 | -35 | -3% | 9,400 |
| 2003/05/08 | 1,130 | 1,150 | 1,125 | 1,150 | +20 | +1.8% | 13,700 |
| 2003/05/07 | 1,120 | 1,140 | 1,110 | 1,130 | -10 | -0.9% | 6,700 |
| 2003/05/06 | 1,141 | 1,170 | 1,140 | 1,140 | -25 | -2.1% | 7,100 |
| 2003/05/02 | 1,235 | 1,235 | 1,135 | 1,165 | -65 | -5.3% | 13,800 |
| 2003/05/01 | 1,250 | 1,250 | 1,210 | 1,230 | -55 | -4.3% | 13,600 |
| 2003/04/30 | 1,299 | 1,299 | 1,230 | 1,285 | +1 | +0.1% | 24,300 |
| 2003/04/28 | 1,270 | 1,300 | 1,260 | 1,284 | +74 | +6.1% | 29,600 |
| 2003/04/25 | 1,250 | 1,260 | 1,190 | 1,210 | -79 | -6.1% | 19,300 |
| 2003/04/24 | 1,258 | 1,296 | 1,188 | 1,289 | -9 | -0.7% | 53,700 |
| 2003/04/23 | 1,140 | 1,300 | 1,075 | 1,298 | +198 | +18% | 64,600 |
| 2003/04/22 | 1,099 | 1,130 | 1,095 | 1,100 | +6 | +0.5% | 10,300 |
| 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 |
5451～
5500
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 | 409,500円 | +6.7% | +4.7% | 2.93% | 14.78倍 | 1.94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 | 170,800円 | +13.6% | +12.0% | 2.95% | 13.60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 | 97,500円 | +6.5% | +55.0% | 4.51% | 17.07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 | 86,000円 | +5.1% | +4.8% | 3.37% | 15.02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 | 66,000円 | +1.6% | +3.0% | 2.42% | 24.06倍 | 2.03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
