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 |
|---|---|---|---|---|---|---|---|
| 2002/04/05 | 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 |
| 2002/02/27 | 1,320 | 1,320 | 1,280 | 1,280 | -40 | -3% | 1,300 |
| 2002/02/26 | 1,340 | 1,340 | 1,320 | 1,320 | +40 | +3.1% | 4,500 |
| 2002/02/25 | 1,280 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 5,400 |
| 2002/02/22 | 1,280 | 1,280 | 1,280 | 1,280 | -5 | -0.4% | 3,600 |
| 2002/02/21 | 1,290 | 1,290 | 1,281 | 1,285 | -5 | -0.4% | 3,900 |
| 2002/02/20 | 1,280 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 4,100 |
| 2002/02/19 | 1,280 | 1,290 | 1,280 | 1,280 | ±0 | ±0% | 4,400 |
| 2002/02/18 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 600 |
| 2002/02/15 | 1,280 | 1,280 | 1,270 | 1,270 | ±0 | ±0% | 1,100 |
| 2002/02/14 | 1,250 | 1,270 | 1,210 | 1,270 | +20 | +1.6% | 7,100 |
| 2002/02/13 | 1,250 | 1,250 | 1,250 | 1,250 | -10 | -0.8% | 2,800 |
| 2002/02/12 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 1,600 |
| 2002/02/08 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 600 |
| 2002/02/07 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 500 |
| 2002/02/06 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 4,000 |
| 2002/02/05 | 1,280 | 1,280 | 1,265 | 1,270 | +5 | +0.4% | 5,000 |
| 2002/02/04 | 1,285 | 1,285 | 1,265 | 1,265 | +15 | +1.2% | 10,700 |
| 2002/02/01 | 1,280 | 1,290 | 1,250 | 1,250 | -40 | -3.1% | 34,700 |
| 2002/01/31 | 1,300 | 1,300 | 1,260 | 1,290 | -10 | -0.8% | 9,200 |
| 2002/01/30 | 1,270 | 1,300 | 1,270 | 1,300 | - | - | 2,700 |
| 2002/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/28 | 1,320 | 1,330 | 1,310 | 1,320 | +50 | +3.9% | 9,700 |
| 2002/01/25 | 1,280 | 1,280 | 1,270 | 1,270 | -30 | -2.3% | 4,000 |
| 2002/01/24 | 1,290 | 1,300 | 1,290 | 1,300 | +49 | +3.9% | 12,400 |
5701～
5750
件表示中 / 5980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 | 358,500円 | +6.7% | +4.7% | 3.35% | 12.94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 |
| 新東工 | 87,000円 | +6.5% | +55.0% | 5.06% | 15.21倍 | 0.38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 | 149,500円 | +13.6% | +12.0% | 3.37% | 11.90倍 | 1.09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 |
| ヤマシンフィルタ | 63,100円 | +1.6% | +3.0% | 2.54% | 22.98倍 | 1.94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 |
| 日トムソン | 56,200円 | +7.6% | -18.5% | 4.63% | 25.90倍 | 0.51倍 |
|
半導体製造装置等向け直動案内機器が主力。２輪車用ニードル軸受けも。ブランドは「ＩＫＯ」 |
市場注目の銘柄
チャート関連のコラム
