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 |
|---|---|---|---|---|---|---|---|
| 2002/06/24 | 1,290 | 1,290 | 1,251 | 1,251 | -39 | -3% | 5,800 |
| 2002/06/21 | 1,291 | 1,291 | 1,290 | 1,290 | +10 | +0.8% | 2,700 |
| 2002/06/20 | 1,300 | 1,300 | 1,280 | 1,280 | -2 | -0.2% | 17,700 |
| 2002/06/19 | 1,300 | 1,300 | 1,282 | 1,282 | ±0 | ±0% | 3,700 |
| 2002/06/18 | 1,300 | 1,300 | 1,270 | 1,282 | -18 | -1.4% | 5,000 |
| 2002/06/17 | 1,300 | 1,310 | 1,290 | 1,300 | -1 | -0.1% | 8,700 |
| 2002/06/14 | 1,315 | 1,317 | 1,301 | 1,301 | - | - | 4,200 |
| 2002/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/11 | 1,359 | 1,359 | 1,359 | 1,359 | +40 | +3% | 7,100 |
| 2002/06/10 | 1,318 | 1,319 | 1,315 | 1,319 | +4 | +0.3% | 500 |
| 2002/06/07 | 1,320 | 1,320 | 1,315 | 1,315 | -24 | -1.8% | 1,200 |
| 2002/06/06 | 1,310 | 1,339 | 1,310 | 1,339 | +26 | +2% | 300 |
| 2002/06/05 | 1,321 | 1,321 | 1,312 | 1,313 | -7 | -0.5% | 3,100 |
| 2002/06/04 | 1,350 | 1,350 | 1,320 | 1,320 | -35 | -2.6% | 5,400 |
| 2002/06/03 | 1,335 | 1,370 | 1,335 | 1,355 | +20 | +1.5% | 3,500 |
| 2002/05/31 | 1,345 | 1,345 | 1,325 | 1,335 | +15 | +1.1% | 400 |
| 2002/05/30 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 2,000 |
| 2002/05/29 | 1,331 | 1,335 | 1,325 | 1,325 | -5 | -0.4% | 800 |
| 2002/05/28 | 1,330 | 1,335 | 1,330 | 1,330 | ±0 | ±0% | 800 |
| 2002/05/27 | 1,345 | 1,345 | 1,315 | 1,330 | +5 | +0.4% | 6,000 |
| 2002/05/24 | 1,335 | 1,340 | 1,320 | 1,325 | -10 | -0.7% | 3,700 |
| 2002/05/23 | 1,340 | 1,340 | 1,310 | 1,335 | +4 | +0.3% | 4,500 |
| 2002/05/22 | 1,310 | 1,331 | 1,310 | 1,331 | +21 | +1.6% | 5,100 |
| 2002/05/21 | 1,320 | 1,330 | 1,310 | 1,310 | -40 | -3% | 6,300 |
| 2002/05/20 | 1,351 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 5,200 |
| 2002/05/17 | 1,360 | 1,360 | 1,301 | 1,350 | -10 | -0.7% | 10,800 |
| 2002/05/16 | 1,369 | 1,369 | 1,350 | 1,360 | +10 | +0.7% | 2,900 |
| 2002/05/15 | 1,360 | 1,360 | 1,330 | 1,350 | ±0 | ±0% | 10,200 |
| 2002/05/14 | 1,325 | 1,410 | 1,325 | 1,350 | +10 | +0.7% | 15,600 |
| 2002/05/13 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 200 |
| 2002/05/10 | 1,310 | 1,340 | 1,310 | 1,340 | +30 | +2.3% | 4,200 |
| 2002/05/09 | 1,350 | 1,350 | 1,310 | 1,310 | -40 | -3% | 4,200 |
| 2002/05/08 | 1,350 | 1,350 | 1,350 | 1,350 | +1 | +0.1% | 400 |
| 2002/05/07 | 1,360 | 1,360 | 1,349 | 1,349 | -1 | -0.1% | 300 |
| 2002/05/02 | 1,350 | 1,360 | 1,349 | 1,350 | +1 | +0.1% | 10,500 |
| 2002/05/01 | 1,350 | 1,350 | 1,349 | 1,349 | -1 | -0.1% | 500 |
| 2002/04/30 | 1,300 | 1,350 | 1,295 | 1,350 | +50 | +3.8% | 600 |
| 2002/04/26 | 1,320 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 12,600 |
| 2002/04/25 | 1,294 | 1,320 | 1,294 | 1,300 | ±0 | ±0% | 10,400 |
| 2002/04/24 | 1,280 | 1,305 | 1,280 | 1,300 | +2 | +0.2% | 8,800 |
| 2002/04/23 | 1,298 | 1,298 | 1,290 | 1,298 | -1 | -0.1% | 11,100 |
| 2002/04/22 | 1,300 | 1,300 | 1,299 | 1,299 | - | - | 2,100 |
| 2002/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/18 | 1,299 | 1,299 | 1,280 | 1,299 | +19 | +1.5% | 1,800 |
| 2002/04/17 | 1,300 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 1,800 |
| 2002/04/16 | 1,280 | 1,290 | 1,280 | 1,280 | -20 | -1.5% | 1,200 |
| 2002/04/15 | 1,305 | 1,305 | 1,300 | 1,300 | ±0 | ±0% | 1,400 |
| 2002/04/12 | 1,280 | 1,300 | 1,280 | 1,300 | +20 | +1.6% | 1,200 |
| 2002/04/11 | 1,291 | 1,291 | 1,280 | 1,280 | -11 | -0.9% | 4,900 |
5601～
5650
件表示中 / 5933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 | 350,500円 | +6.7% | +4.7% | 3.42% | 12.61倍 | 1.77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 |
| 帝国電機 | 285,600円 | +1.6% | +4.6% | 3.36% | 14.29倍 | 1.41倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| アネスト岩田 | 109,900円 | +2.0% | -11.1% | 4.09% | 9.83倍 | 0.91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 | 82,400円 | +27.3% | -56.1% | 5.34% | 21.62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 |
| 巴工業 | 137,000円 | +9.4% | +4.7% | 3.60% | 11.33倍 | 1.04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
