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 |
|---|---|---|---|---|---|---|---|
| 2001/04/24 | 1,230 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2001/04/23 | 1,230 | 1,230 | 1,200 | 1,200 | -30 | -2.4% | 4,000 |
| 2001/04/20 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 2,000 |
| 2001/04/19 | 1,249 | 1,249 | 1,230 | 1,230 | -20 | -1.6% | 6,000 |
| 2001/04/18 | 1,235 | 1,250 | 1,235 | 1,250 | - | - | 8,000 |
| 2001/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/16 | 1,230 | 1,230 | 1,230 | 1,230 | +35 | +2.9% | 1,000 |
| 2001/04/13 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 1,000 |
| 2001/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/11 | 1,175 | 1,175 | 1,160 | 1,160 | -15 | -1.3% | 2,000 |
| 2001/04/10 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 2,000 |
| 2001/04/09 | 1,185 | 1,185 | 1,175 | 1,175 | -5 | -0.4% | 2,000 |
| 2001/04/06 | 1,180 | 1,180 | 1,180 | 1,180 | -20 | -1.7% | 1,000 |
| 2001/04/05 | 1,200 | 1,200 | 1,200 | 1,200 | -40 | -3.2% | 1,000 |
| 2001/04/04 | 1,200 | 1,240 | 1,200 | 1,240 | -10 | -0.8% | 3,000 |
| 2001/04/03 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 2001/04/02 | 1,210 | 1,250 | 1,210 | 1,250 | ±0 | ±0% | 19,000 |
| 2001/03/30 | 1,250 | 1,250 | 1,250 | 1,250 | -40 | -3.1% | 1,000 |
| 2001/03/29 | 1,299 | 1,299 | 1,290 | 1,290 | +10 | +0.8% | 2,000 |
| 2001/03/28 | 1,248 | 1,295 | 1,248 | 1,280 | +30 | +2.4% | 36,000 |
| 2001/03/27 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 2001/03/26 | 1,240 | 1,294 | 1,240 | 1,250 | +50 | +4.2% | 9,000 |
| 2001/03/23 | 1,200 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 6,000 |
| 2001/03/22 | 1,200 | 1,219 | 1,200 | 1,200 | +15 | +1.3% | 6,000 |
| 2001/03/21 | 1,219 | 1,219 | 1,180 | 1,185 | +35 | +3% | 7,000 |
| 2001/03/19 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 1,000 |
| 2001/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/15 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2001/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | +20 | +1.9% | 1,000 |
| 2001/03/13 | 1,001 | 1,080 | 1,001 | 1,080 | -110 | -9.2% | 4,000 |
| 2001/03/12 | 1,200 | 1,200 | 1,180 | 1,190 | -10 | -0.8% | 6,000 |
| 2001/03/09 | 1,200 | 1,200 | 1,200 | 1,200 | +30 | +2.6% | 2,000 |
| 2001/03/08 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 11,000 |
| 2001/03/07 | 1,185 | 1,200 | 1,185 | 1,200 | +15 | +1.3% | 12,000 |
| 2001/03/06 | 1,180 | 1,185 | 1,180 | 1,185 | +15 | +1.3% | 8,000 |
| 2001/03/05 | 1,170 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 9,000 |
| 2001/03/02 | 1,190 | 1,190 | 1,170 | 1,170 | ±0 | ±0% | 7,000 |
| 2001/03/01 | 1,170 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 16,000 |
| 2001/02/28 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 12,000 |
| 2001/02/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 6,000 |
| 2001/02/26 | 1,200 | 1,200 | 1,190 | 1,200 | +11 | +0.9% | 9,000 |
| 2001/02/23 | 1,180 | 1,190 | 1,170 | 1,189 | -11 | -0.9% | 14,000 |
| 2001/02/22 | 1,200 | 1,200 | 1,170 | 1,200 | ±0 | ±0% | 17,000 |
| 2001/02/21 | 1,200 | 1,210 | 1,190 | 1,200 | -10 | -0.8% | 8,000 |
| 2001/02/20 | 1,210 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 16,000 |
| 2001/02/19 | 1,230 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 29,000 |
| 2001/02/16 | 1,209 | 1,220 | 1,180 | 1,220 | - | - | 59,000 |
5651～
5697
件表示中 / 5697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 | +4.7% | +0.9% | 2.79% | 12.90倍 | 1.93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 |
| レオン自機 | 157,800円 | +3.3% | +9.3% | 2.66% | 11.30倍 | 1.18倍 |
|
練り技術を基礎に食品成形機展開。包あん成形機や製パン機が主力。米国製パン事業が育つ |
| 巴工業 | 423,000円 | +4.4% | +2.1% | 2.84% | 14.41倍 | 1.15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 |
| 帝国電機 | 225,700円 | +1.2% | -8.9% | 3.63% | 13.84倍 | 1.25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 |
| ジェイイーティ | 299,000円 | +2.8% | +6.4% | 1.14% | 22.53倍 | 3.16倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
市場注目の銘柄
チャート関連のコラム
