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 |
|---|---|---|---|---|---|---|---|
| 2021/05/20 | 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 |
| 2021/04/06 | 5,050 | 5,050 | 4,935 | 5,000 | -60 | -1.2% | 23,400 |
| 2021/04/05 | 5,200 | 5,200 | 5,060 | 5,060 | -90 | -1.7% | 8,700 |
| 2021/04/02 | 5,240 | 5,240 | 5,060 | 5,150 | +20 | +0.4% | 12,800 |
| 2021/04/01 | 5,300 | 5,300 | 5,130 | 5,130 | +20 | +0.4% | 23,700 |
| 2021/03/31 | 5,320 | 5,330 | 5,090 | 5,110 | -220 | -4.1% | 57,800 |
| 2021/03/30 | 5,020 | 5,350 | 5,000 | 5,330 | +310 | +6.2% | 72,200 |
| 2021/03/29 | 4,840 | 5,040 | 4,835 | 5,020 | +240 | +5% | 38,000 |
| 2021/03/26 | 4,850 | 4,850 | 4,755 | 4,780 | -55 | -1.1% | 19,700 |
| 2021/03/25 | 4,715 | 4,835 | 4,710 | 4,835 | +105 | +2.2% | 13,200 |
| 2021/03/24 | 4,800 | 4,800 | 4,690 | 4,730 | -95 | -2% | 18,300 |
| 2021/03/23 | 4,920 | 4,950 | 4,805 | 4,825 | -65 | -1.3% | 14,900 |
| 2021/03/22 | 4,850 | 4,910 | 4,805 | 4,890 | ±0 | ±0% | 18,500 |
| 2021/03/19 | 4,790 | 4,890 | 4,730 | 4,890 | +95 | +2% | 22,900 |
| 2021/03/18 | 4,800 | 4,820 | 4,740 | 4,795 | ±0 | ±0% | 16,400 |
| 2021/03/17 | 4,775 | 4,795 | 4,685 | 4,795 | +5 | +0.1% | 11,100 |
| 2021/03/16 | 4,840 | 4,840 | 4,740 | 4,790 | -55 | -1.1% | 22,200 |
| 2021/03/15 | 4,800 | 4,845 | 4,770 | 4,845 | +30 | +0.6% | 17,700 |
| 2021/03/12 | 4,780 | 4,845 | 4,720 | 4,815 | +95 | +2% | 26,500 |
| 2021/03/11 | 4,570 | 4,765 | 4,485 | 4,720 | +175 | +3.9% | 39,400 |
| 2021/03/10 | 4,620 | 4,640 | 4,535 | 4,545 | -125 | -2.7% | 23,300 |
| 2021/03/09 | 4,635 | 4,680 | 4,565 | 4,670 | +35 | +0.8% | 18,300 |
| 2021/03/08 | 4,810 | 4,820 | 4,575 | 4,635 | -180 | -3.7% | 32,100 |
1051～
1100
件表示中 / 6014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 | 417,500円 | +6.7% | +4.7% | 2.87% | 15.07倍 | 1.97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 | 331,000円 | -9.9% | -18.7% | 3.32% | 14.86倍 | 1.68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 |
| イワキポンプ | 244,900円 | +5.9% | +1.3% | 3.10% | 11.35倍 | 1.43倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 巴工業 | 169,300円 | +13.6% | +12.0% | 2.97% | 13.48倍 | 1.23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 |
| 新東工 | 97,800円 | +6.5% | +55.0% | 4.50% | 17.12倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
