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 |
|---|---|---|---|---|---|---|---|
| 2001/08/28 | 1,350 | 1,350 | 1,285 | 1,285 | -85 | -6.2% | 5,000 |
| 2001/08/27 | 1,340 | 1,370 | 1,340 | 1,370 | +40 | +3% | 3,000 |
| 2001/08/24 | 1,330 | 1,330 | 1,330 | 1,330 | -60 | -4.3% | 1,000 |
| 2001/08/23 | 1,390 | 1,390 | 1,390 | 1,390 | +15 | +1.1% | 8,000 |
| 2001/08/22 | 1,371 | 1,375 | 1,370 | 1,375 | +5 | +0.4% | 7,000 |
| 2001/08/21 | 1,415 | 1,420 | 1,360 | 1,370 | -40 | -2.8% | 21,000 |
| 2001/08/20 | 1,395 | 1,420 | 1,395 | 1,410 | +15 | +1.1% | 15,000 |
| 2001/08/17 | 1,350 | 1,395 | 1,350 | 1,395 | +45 | +3.3% | 27,000 |
| 2001/08/16 | 1,330 | 1,370 | 1,330 | 1,350 | +10 | +0.7% | 14,000 |
| 2001/08/15 | 1,361 | 1,361 | 1,330 | 1,340 | -3 | -0.2% | 12,000 |
| 2001/08/14 | 1,329 | 1,345 | 1,300 | 1,343 | +13 | +1% | 27,000 |
| 2001/08/13 | 1,351 | 1,351 | 1,300 | 1,330 | -20 | -1.5% | 9,000 |
| 2001/08/10 | 1,314 | 1,360 | 1,314 | 1,350 | +50 | +3.8% | 40,000 |
| 2001/08/09 | 1,250 | 1,300 | 1,250 | 1,300 | +10 | +0.8% | 16,000 |
| 2001/08/08 | 1,200 | 1,290 | 1,200 | 1,290 | - | - | 21,000 |
| 2001/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/06 | 1,140 | 1,140 | 1,140 | 1,140 | -5 | -0.4% | 8,000 |
| 2001/08/03 | 1,100 | 1,145 | 1,100 | 1,145 | +55 | +5% | 10,000 |
| 2001/08/02 | 1,090 | 1,090 | 1,050 | 1,090 | +40 | +3.8% | 14,000 |
| 2001/08/01 | 1,050 | 1,050 | 1,050 | 1,050 | -10 | -0.9% | 8,000 |
| 2001/07/31 | 1,070 | 1,070 | 1,000 | 1,060 | -30 | -2.8% | 30,000 |
| 2001/07/30 | 1,100 | 1,100 | 1,090 | 1,090 | -60 | -5.2% | 3,000 |
| 2001/07/27 | 1,130 | 1,150 | 1,130 | 1,150 | -50 | -4.2% | 2,000 |
| 2001/07/26 | 1,200 | 1,200 | 1,200 | 1,200 | +20 | +1.7% | 4,000 |
| 2001/07/25 | 1,180 | 1,180 | 1,180 | 1,180 | -20 | -1.7% | 1,000 |
| 2001/07/24 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 2001/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | -20 | -1.6% | 4,000 |
| 2001/07/18 | 1,220 | 1,220 | 1,220 | 1,220 | -20 | -1.6% | 1,000 |
| 2001/07/17 | 1,240 | 1,240 | 1,240 | 1,240 | -10 | -0.8% | 1,000 |
| 2001/07/16 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 2001/07/13 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/07/12 | 1,220 | 1,250 | 1,210 | 1,250 | - | - | 6,000 |
| 2001/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/10 | 1,220 | 1,220 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 2001/07/09 | 1,260 | 1,260 | 1,170 | 1,200 | - | - | 3,000 |
| 2001/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/05 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 1,000 |
| 2001/07/04 | 1,270 | 1,270 | 1,270 | 1,270 | -30 | -2.3% | 2,000 |
| 2001/07/03 | 1,280 | 1,300 | 1,280 | 1,300 | - | - | 5,000 |
| 2001/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/29 | 1,255 | 1,260 | 1,255 | 1,260 | - | - | 2,000 |
| 2001/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/26 | 1,280 | 1,280 | 1,226 | 1,260 | -20 | -1.6% | 5,000 |
| 2001/06/25 | 1,280 | 1,280 | 1,280 | 1,280 | +60 | +4.9% | 1,000 |
| 2001/06/22 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 1,000 |
| 2001/06/21 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 5,000 |
| 2001/06/20 | 1,210 | 1,210 | 1,210 | 1,210 | -40 | -3.2% | 1,000 |
| 2001/06/19 | 1,260 | 1,260 | 1,250 | 1,250 | - | - | 4,000 |
5801～
5850
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 | 350,000円 | +6.7% | +4.7% | 3.43% | 12.59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 | 282,200円 | +1.6% | +4.6% | 3.40% | 14.12倍 | 1.39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 | 110,600円 | +2.0% | -11.1% | 4.07% | 9.89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 | 82,800円 | +27.3% | -56.1% | 5.31% | 21.72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 | 135,300円 | +9.4% | +4.7% | 3.65% | 11.19倍 | 1.03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
