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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,970 | 4,065 | 3,955 | 3,995 | +95 | +2.4% | 35,800 |
| 2024/09/17 | 3,875 | 3,915 | 3,805 | 3,900 | +80 | +2.1% | 18,400 |
| 2024/09/13 | 3,750 | 3,860 | 3,750 | 3,820 | +20 | +0.5% | 23,400 |
| 2024/09/12 | 3,755 | 3,830 | 3,705 | 3,800 | +110 | +3% | 21,600 |
| 2024/09/11 | 3,680 | 3,740 | 3,640 | 3,690 | +10 | +0.3% | 16,300 |
| 2024/09/10 | 3,670 | 3,710 | 3,640 | 3,680 | +10 | +0.3% | 11,800 |
| 2024/09/09 | 3,740 | 3,765 | 3,660 | 3,670 | -140 | -3.7% | 21,100 |
| 2024/09/06 | 3,920 | 3,920 | 3,790 | 3,810 | -80 | -2.1% | 13,000 |
| 2024/09/05 | 3,800 | 3,940 | 3,800 | 3,890 | +45 | +1.2% | 15,400 |
| 2024/09/04 | 3,840 | 3,900 | 3,780 | 3,845 | -65 | -1.7% | 17,700 |
| 2024/09/03 | 3,870 | 3,925 | 3,845 | 3,910 | +90 | +2.4% | 10,800 |
| 2024/09/02 | 3,855 | 3,855 | 3,780 | 3,820 | -20 | -0.5% | 7,900 |
| 2024/08/30 | 3,800 | 3,880 | 3,800 | 3,840 | +20 | +0.5% | 14,500 |
| 2024/08/29 | 3,780 | 3,820 | 3,770 | 3,820 | +40 | +1.1% | 12,300 |
| 2024/08/28 | 3,795 | 3,835 | 3,710 | 3,780 | -30 | -0.8% | 14,300 |
| 2024/08/27 | 3,770 | 3,870 | 3,735 | 3,810 | +85 | +2.3% | 18,700 |
| 2024/08/26 | 3,655 | 3,740 | 3,645 | 3,725 | +55 | +1.5% | 13,400 |
| 2024/08/23 | 3,550 | 3,725 | 3,550 | 3,670 | +115 | +3.2% | 30,000 |
| 2024/08/22 | 3,555 | 3,580 | 3,500 | 3,555 | +5 | +0.1% | 9,500 |
| 2024/08/21 | 3,550 | 3,555 | 3,500 | 3,550 | -15 | -0.4% | 19,400 |
| 2024/08/20 | 3,600 | 3,600 | 3,515 | 3,565 | +25 | +0.7% | 14,400 |
| 2024/08/19 | 3,615 | 3,625 | 3,530 | 3,540 | -75 | -2.1% | 14,300 |
| 2024/08/16 | 3,620 | 3,645 | 3,575 | 3,615 | +35 | +1% | 23,900 |
| 2024/08/15 | 3,630 | 3,630 | 3,560 | 3,580 | -80 | -2.2% | 17,200 |
| 2024/08/14 | 3,650 | 3,695 | 3,595 | 3,660 | +30 | +0.8% | 14,900 |
| 2024/08/13 | 3,580 | 3,675 | 3,580 | 3,630 | +95 | +2.7% | 22,600 |
| 2024/08/09 | 3,590 | 3,610 | 3,500 | 3,535 | +15 | +0.4% | 32,400 |
| 2024/08/08 | 3,520 | 3,650 | 3,485 | 3,520 | +20 | +0.6% | 36,000 |
| 2024/08/07 | 3,140 | 3,560 | 3,140 | 3,500 | +290 | +9% | 42,600 |
| 2024/08/06 | 3,485 | 3,490 | 3,130 | 3,210 | -115 | -3.5% | 73,000 |
| 2024/08/05 | 3,435 | 3,520 | 3,160 | 3,325 | -200 | -5.7% | 83,400 |
| 2024/08/02 | 3,730 | 3,740 | 3,500 | 3,525 | -340 | -8.8% | 49,100 |
| 2024/08/01 | 4,035 | 4,080 | 3,850 | 3,865 | -240 | -5.8% | 24,800 |
| 2024/07/31 | 3,985 | 4,115 | 3,980 | 4,105 | +155 | +3.9% | 25,000 |
| 2024/07/30 | 4,100 | 4,160 | 3,860 | 3,950 | -200 | -4.8% | 123,000 |
| 2024/07/29 | 4,010 | 4,150 | 3,965 | 4,150 | +205 | +5.2% | 28,100 |
| 2024/07/26 | 3,900 | 3,975 | 3,870 | 3,945 | -15 | -0.4% | 29,900 |
| 2024/07/25 | 3,985 | 4,095 | 3,950 | 3,960 | -90 | -2.2% | 46,100 |
| 2024/07/24 | 4,095 | 4,190 | 4,025 | 4,050 | -40 | -1% | 33,000 |
| 2024/07/23 | 4,135 | 4,165 | 4,070 | 4,090 | -45 | -1.1% | 47,100 |
| 2024/07/22 | 4,275 | 4,285 | 4,120 | 4,135 | -210 | -4.8% | 36,400 |
| 2024/07/19 | 4,275 | 4,390 | 4,215 | 4,345 | +40 | +0.9% | 49,400 |
| 2024/07/18 | 4,500 | 4,515 | 4,305 | 4,305 | -325 | -7% | 54,200 |
| 2024/07/17 | 4,845 | 4,850 | 4,625 | 4,630 | -175 | -3.6% | 44,000 |
| 2024/07/16 | 4,615 | 4,840 | 4,615 | 4,805 | +255 | +5.6% | 51,400 |
| 2024/07/12 | 4,600 | 4,630 | 4,525 | 4,550 | -25 | -0.5% | 24,900 |
| 2024/07/11 | 4,470 | 4,610 | 4,410 | 4,575 | +115 | +2.6% | 36,200 |
| 2024/07/10 | 4,640 | 4,640 | 4,460 | 4,460 | -110 | -2.4% | 42,400 |
| 2024/07/09 | 4,400 | 4,595 | 4,370 | 4,570 | +240 | +5.5% | 42,700 |
| 2024/07/08 | 4,460 | 4,475 | 4,315 | 4,330 | -105 | -2.4% | 31,000 |
151～
200
件表示中 / 5932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 | 355,000円 | +6.7% | +4.7% | 3.38% | 12.77倍 | 1.80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 | 282,500円 | +1.6% | +4.6% | 3.40% | 14.13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 | 110,200円 | +2.0% | -11.1% | 4.08% | 9.85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 | 82,700円 | +27.3% | -56.1% | 5.32% | 21.69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 | 135,500円 | +9.4% | +4.7% | 3.64% | 11.20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
