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 |
|---|---|---|---|---|---|---|---|
| 2003/03/17 | 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 |
| 2003/02/06 | 1,170 | 1,173 | 1,170 | 1,173 | -2 | -0.2% | 2,200 |
| 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 |
5501～
5550
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
