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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2002/11/12 | 1,205 | 1,210 | 1,200 | 1,210 | ±0 | ±0% | 4,500 |
| 2002/11/11 | 1,219 | 1,219 | 1,210 | 1,210 | -10 | -0.8% | 1,800 |
| 2002/11/08 | 1,210 | 1,220 | 1,210 | 1,220 | +40 | +3.4% | 2,200 |
| 2002/11/07 | 1,180 | 1,180 | 1,180 | 1,180 | +25 | +2.2% | 4,000 |
| 2002/11/06 | 1,131 | 1,179 | 1,131 | 1,155 | +25 | +2.2% | 2,300 |
| 2002/11/05 | 1,115 | 1,130 | 1,115 | 1,130 | +25 | +2.3% | 2,000 |
| 2002/11/01 | 1,110 | 1,110 | 1,105 | 1,105 | -5 | -0.5% | 2,000 |
| 2002/10/31 | 1,110 | 1,110 | 1,110 | 1,110 | -20 | -1.8% | 500 |
| 2002/10/30 | 1,150 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 1,100 |
| 2002/10/29 | 1,150 | 1,151 | 1,130 | 1,130 | -48 | -4.1% | 1,100 |
| 2002/10/28 | 1,180 | 1,180 | 1,150 | 1,178 | +18 | +1.6% | 6,000 |
| 2002/10/25 | 1,185 | 1,185 | 1,160 | 1,160 | -30 | -2.5% | 1,400 |
| 2002/10/24 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 200 |
| 2002/10/23 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 200 |
| 2002/10/22 | 1,195 | 1,210 | 1,195 | 1,200 | ±0 | ±0% | 700 |
| 2002/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2002/10/18 | 1,235 | 1,235 | 1,200 | 1,200 | ±0 | ±0% | 500 |
| 2002/10/17 | 1,215 | 1,215 | 1,200 | 1,200 | -15 | -1.2% | 200 |
| 2002/10/16 | 1,200 | 1,215 | 1,200 | 1,215 | -13 | -1.1% | 2,000 |
| 2002/10/15 | 1,228 | 1,235 | 1,228 | 1,228 | +58 | +5% | 1,500 |
| 2002/10/11 | 1,150 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 1,100 |
| 2002/10/10 | 1,100 | 1,150 | 1,100 | 1,150 | -10 | -0.9% | 49,100 |
| 2002/10/09 | 1,180 | 1,190 | 1,160 | 1,160 | -20 | -1.7% | 21,700 |
| 2002/10/08 | 1,190 | 1,190 | 1,180 | 1,180 | -15 | -1.3% | 1,800 |
| 2002/10/07 | 1,235 | 1,235 | 1,195 | 1,195 | -40 | -3.2% | 3,200 |
| 2002/10/04 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 100 |
| 2002/10/03 | 1,240 | 1,240 | 1,235 | 1,235 | -15 | -1.2% | 1,300 |
| 2002/10/02 | 1,265 | 1,265 | 1,250 | 1,250 | +20 | +1.6% | 600 |
| 2002/10/01 | 1,230 | 1,230 | 1,230 | 1,230 | -50 | -3.9% | 600 |
| 2002/09/30 | 1,280 | 1,280 | 1,280 | 1,280 | +15 | +1.2% | 200 |
| 2002/09/27 | 1,265 | 1,265 | 1,265 | 1,265 | +35 | +2.8% | 100 |
| 2002/09/26 | 1,265 | 1,280 | 1,230 | 1,230 | -10 | -0.8% | 4,900 |
| 2002/09/25 | 1,233 | 1,240 | 1,231 | 1,240 | -16 | -1.3% | 2,900 |
| 2002/09/24 | 1,280 | 1,280 | 1,255 | 1,256 | +56 | +4.7% | 2,400 |
| 2002/09/20 | 1,228 | 1,230 | 1,200 | 1,200 | -30 | -2.4% | 9,400 |
| 2002/09/19 | 1,230 | 1,230 | 1,227 | 1,230 | ±0 | ±0% | 2,900 |
| 2002/09/18 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 3,100 |
| 2002/09/17 | 1,245 | 1,245 | 1,230 | 1,230 | ±0 | ±0% | 2,000 |
| 2002/09/13 | 1,211 | 1,230 | 1,211 | 1,230 | ±0 | ±0% | 2,400 |
| 2002/09/12 | 1,230 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 7,500 |
| 2002/09/11 | 1,250 | 1,250 | 1,230 | 1,240 | -20 | -1.6% | 3,100 |
| 2002/09/10 | 1,270 | 1,270 | 1,255 | 1,260 | -10 | -0.8% | 5,300 |
| 2002/09/09 | 1,270 | 1,270 | 1,270 | 1,270 | +16 | +1.3% | 400 |
| 2002/09/06 | 1,260 | 1,260 | 1,250 | 1,254 | -2 | -0.2% | 29,800 |
| 2002/09/05 | 1,270 | 1,270 | 1,250 | 1,256 | -14 | -1.1% | 3,600 |
5501～
5550
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
