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 |
|---|---|---|---|---|---|---|---|
| 2021/06/21 | 6,320 | 6,370 | 6,220 | 6,250 | -230 | -3.5% | 44,600 |
| 2021/06/18 | 6,620 | 6,700 | 6,480 | 6,480 | ±0 | ±0% | 59,000 |
| 2021/06/17 | 6,300 | 6,480 | 6,300 | 6,480 | +160 | +2.5% | 31,600 |
| 2021/06/16 | 6,280 | 6,410 | 6,260 | 6,320 | +70 | +1.1% | 25,700 |
| 2021/06/15 | 6,290 | 6,300 | 6,190 | 6,250 | -40 | -0.6% | 32,600 |
| 2021/06/14 | 6,100 | 6,340 | 6,100 | 6,290 | +210 | +3.5% | 30,100 |
| 2021/06/11 | 6,130 | 6,130 | 6,060 | 6,080 | -90 | -1.5% | 31,800 |
| 2021/06/10 | 6,120 | 6,220 | 6,080 | 6,170 | -40 | -0.6% | 32,800 |
| 2021/06/09 | 6,340 | 6,340 | 6,210 | 6,210 | -130 | -2.1% | 29,900 |
| 2021/06/08 | 6,420 | 6,440 | 6,340 | 6,340 | -40 | -0.6% | 16,400 |
| 2021/06/07 | 6,520 | 6,520 | 6,330 | 6,380 | -100 | -1.5% | 29,300 |
| 2021/06/04 | 6,540 | 6,540 | 6,390 | 6,480 | -60 | -0.9% | 33,200 |
| 2021/06/03 | 6,350 | 6,550 | 6,310 | 6,540 | +190 | +3% | 34,400 |
| 2021/06/02 | 6,360 | 6,450 | 6,320 | 6,350 | -60 | -0.9% | 33,300 |
| 2021/06/01 | 6,310 | 6,450 | 6,260 | 6,410 | +40 | +0.6% | 32,400 |
| 2021/05/31 | 6,400 | 6,470 | 6,290 | 6,370 | +10 | +0.2% | 49,700 |
| 2021/05/28 | 6,610 | 6,620 | 6,250 | 6,360 | -210 | -3.2% | 102,800 |
| 2021/05/27 | 6,500 | 6,640 | 6,470 | 6,570 | +130 | +2% | 50,700 |
| 2021/05/26 | 6,270 | 6,500 | 6,240 | 6,440 | +180 | +2.9% | 59,800 |
| 2021/05/25 | 6,160 | 6,310 | 6,160 | 6,260 | +30 | +0.5% | 44,400 |
| 2021/05/24 | 6,280 | 6,310 | 6,010 | 6,230 | -80 | -1.3% | 93,000 |
| 2021/05/21 | 6,250 | 6,390 | 6,120 | 6,310 | +110 | +1.8% | 100,300 |
| 2021/05/20 | 5,930 | 6,220 | 5,910 | 6,200 | +340 | +5.8% | 123,100 |
| 2021/05/19 | 5,900 | 5,980 | 5,770 | 5,860 | +330 | +6% | 176,100 |
| 2021/05/18 | 5,400 | 5,570 | 5,320 | 5,530 | +130 | +2.4% | 36,000 |
| 2021/05/17 | 5,500 | 5,550 | 5,300 | 5,400 | -40 | -0.7% | 32,100 |
| 2021/05/14 | 5,220 | 5,450 | 5,130 | 5,440 | +320 | +6.3% | 46,000 |
| 2021/05/13 | 5,160 | 5,290 | 5,120 | 5,120 | -170 | -3.2% | 27,000 |
| 2021/05/12 | 5,310 | 5,320 | 5,160 | 5,290 | +420 | +8.6% | 86,800 |
| 2021/05/11 | 4,950 | 5,010 | 4,830 | 4,870 | -80 | -1.6% | 17,300 |
| 2021/05/10 | 4,985 | 5,030 | 4,935 | 4,950 | -15 | -0.3% | 5,600 |
| 2021/05/07 | 4,940 | 4,990 | 4,940 | 4,965 | +5 | +0.1% | 7,500 |
| 2021/05/06 | 4,900 | 5,030 | 4,890 | 4,960 | +120 | +2.5% | 13,800 |
| 2021/04/30 | 4,790 | 4,880 | 4,775 | 4,840 | +60 | +1.3% | 21,800 |
| 2021/04/28 | 4,845 | 4,865 | 4,765 | 4,780 | -105 | -2.1% | 15,100 |
| 2021/04/27 | 4,970 | 4,970 | 4,845 | 4,885 | -65 | -1.3% | 14,000 |
| 2021/04/26 | 4,950 | 4,950 | 4,880 | 4,950 | +70 | +1.4% | 13,000 |
| 2021/04/23 | 4,930 | 4,970 | 4,855 | 4,880 | -95 | -1.9% | 12,200 |
| 2021/04/22 | 4,960 | 4,990 | 4,890 | 4,975 | +75 | +1.5% | 9,900 |
| 2021/04/21 | 5,020 | 5,040 | 4,900 | 4,900 | -190 | -3.7% | 18,700 |
| 2021/04/20 | 4,955 | 5,130 | 4,915 | 5,090 | +140 | +2.8% | 26,100 |
| 2021/04/19 | 4,850 | 5,020 | 4,850 | 4,950 | +120 | +2.5% | 16,900 |
| 2021/04/16 | 4,865 | 4,885 | 4,795 | 4,830 | -10 | -0.2% | 11,300 |
| 2021/04/15 | 4,850 | 4,890 | 4,800 | 4,840 | -30 | -0.6% | 20,200 |
| 2021/04/14 | 4,865 | 4,895 | 4,830 | 4,870 | -25 | -0.5% | 18,200 |
| 2021/04/13 | 4,860 | 4,965 | 4,835 | 4,895 | -5 | -0.1% | 19,700 |
| 2021/04/12 | 4,900 | 5,000 | 4,890 | 4,900 | -20 | -0.4% | 14,100 |
| 2021/04/09 | 4,905 | 4,975 | 4,880 | 4,920 | +15 | +0.3% | 16,400 |
| 2021/04/08 | 5,030 | 5,030 | 4,900 | 4,905 | -125 | -2.5% | 20,800 |
| 2021/04/07 | 4,925 | 5,040 | 4,870 | 5,030 | +30 | +0.6% | 17,700 |
951～
1000
件表示中 / 5936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 | 340,500円 | +6.7% | +4.7% | 3.52% | 12.27倍 | 1.73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 |
| ソディック | 82,100円 | +5.1% | +4.8% | 3.53% | 14.32倍 | 0.49倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 巴工業 | 140,900円 | +9.4% | +4.7% | 3.50% | 11.65倍 | 1.07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 |
| 技研製 | 145,300円 | -11.5% | -31.6% | 3.72% | 21.59倍 | 0.96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 |
| 旭ダイヤ | 78,800円 | +10.0% | +45.3% | 3.81% | 15.60倍 | 0.63倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
