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 |
|---|---|---|---|---|---|---|---|
| 2003/01/29 | 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 |
| 2002/11/19 | 1,229 | 1,229 | 1,229 | 1,229 | -1 | -0.1% | 300 |
| 2002/11/18 | 1,200 | 1,230 | 1,190 | 1,230 | +30 | +2.5% | 4,000 |
| 2002/11/15 | 1,210 | 1,220 | 1,200 | 1,200 | -30 | -2.4% | 5,400 |
| 2002/11/14 | 1,210 | 1,230 | 1,210 | 1,230 | +20 | +1.7% | 11,400 |
| 2002/11/13 | 1,200 | 1,212 | 1,200 | 1,210 | ±0 | ±0% | 28,200 |
5501～
5550
件表示中 / 5980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 | 358,500円 | +6.7% | +4.7% | 3.35% | 12.94倍 | 1.82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 | 87,000円 | +6.5% | +55.0% | 5.06% | 15.21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 | 149,500円 | +13.6% | +12.0% | 3.37% | 11.90倍 | 1.09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 |
| ヤマシンフィルタ | 63,100円 | +1.6% | +3.0% | 2.54% | 22.98倍 | 1.94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 |
| 日トムソン | 56,200円 | +7.6% | -18.5% | 4.63% | 25.90倍 | 0.51倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
市場注目の銘柄
チャート関連のコラム
