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 |
|---|---|---|---|---|---|---|---|
| 2002/05/14 | 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 |
| 2002/04/10 | 1,281 | 1,291 | 1,281 | 1,291 | +1 | +0.1% | 8,300 |
| 2002/04/09 | 1,290 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 5,800 |
| 2002/04/08 | 1,300 | 1,300 | 1,299 | 1,300 | ±0 | ±0% | 21,100 |
| 2002/04/05 | 1,320 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 400 |
| 2002/04/04 | 1,300 | 1,305 | 1,281 | 1,300 | ±0 | ±0% | 5,300 |
| 2002/04/03 | 1,340 | 1,340 | 1,280 | 1,300 | -50 | -3.7% | 5,200 |
| 2002/04/02 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 500 |
| 2002/04/01 | 1,325 | 1,350 | 1,325 | 1,350 | ±0 | ±0% | 2,300 |
| 2002/03/29 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2002/03/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 200 |
| 2002/03/27 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 3,400 |
| 2002/03/26 | 1,370 | 1,370 | 1,370 | 1,370 | +2 | +0.1% | 4,000 |
| 2002/03/25 | 1,342 | 1,369 | 1,340 | 1,368 | ±0 | ±0% | 12,000 |
| 2002/03/22 | 1,370 | 1,370 | 1,350 | 1,368 | -2 | -0.1% | 7,100 |
| 2002/03/20 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 2,400 |
| 2002/03/19 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,500 |
| 2002/03/18 | 1,370 | 1,370 | 1,370 | 1,370 | +20 | +1.5% | 1,600 |
| 2002/03/15 | 1,350 | 1,350 | 1,350 | 1,350 | +10 | +0.7% | 10,000 |
| 2002/03/14 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 3,000 |
| 2002/03/13 | 1,340 | 1,340 | 1,340 | 1,340 | +15 | +1.1% | 1,600 |
| 2002/03/12 | 1,340 | 1,340 | 1,325 | 1,325 | -15 | -1.1% | 200 |
| 2002/03/11 | 1,340 | 1,340 | 1,300 | 1,340 | - | - | 4,800 |
| 2002/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/07 | 1,301 | 1,301 | 1,301 | 1,301 | +1 | +0.1% | 1,000 |
| 2002/03/06 | 1,300 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 2,100 |
| 2002/03/05 | 1,300 | 1,300 | 1,300 | 1,300 | -20 | -1.5% | 1,000 |
| 2002/03/04 | 1,340 | 1,340 | 1,300 | 1,320 | +20 | +1.5% | 2,800 |
| 2002/03/01 | 1,300 | 1,300 | 1,300 | 1,300 | -20 | -1.5% | 1,100 |
| 2002/02/28 | 1,320 | 1,320 | 1,320 | 1,320 | +40 | +3.1% | 100 |
5651～
5700
件表示中 / 5954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 | 360,000円 | +6.7% | +4.7% | 3.33% | 12.97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 |
| 巴工業 | 149,900円 | +9.4% | +4.7% | 3.29% | 12.40倍 | 1.14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 |
| 化工機 | 198,100円 | +42.7% | +33.3% | 4.04% | 8.44倍 | 1.18倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 新東工 | 84,000円 | +6.5% | +55.0% | 5.24% | 14.69倍 | 0.37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 |
| 技研製 | 143,700円 | -11.5% | -31.6% | 3.76% | 21.27倍 | 0.94倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム
