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 |
|---|---|---|---|---|---|---|---|
| 2016/09/26 | 1,246 | 1,246 | 1,216 | 1,219 | +3 | +0.2% | 8,900 |
| 2016/09/23 | 1,190 | 1,218 | 1,190 | 1,216 | +16 | +1.3% | 9,300 |
| 2016/09/21 | 1,190 | 1,200 | 1,190 | 1,200 | +6 | +0.5% | 8,600 |
| 2016/09/20 | 1,189 | 1,199 | 1,188 | 1,194 | +10 | +0.8% | 2,400 |
| 2016/09/16 | 1,190 | 1,200 | 1,180 | 1,184 | -8 | -0.7% | 5,300 |
| 2016/09/15 | 1,200 | 1,200 | 1,191 | 1,192 | -3 | -0.3% | 8,300 |
| 2016/09/14 | 1,191 | 1,196 | 1,191 | 1,195 | +1 | +0.1% | 4,600 |
| 2016/09/13 | 1,191 | 1,199 | 1,191 | 1,194 | +1 | +0.1% | 4,800 |
| 2016/09/12 | 1,195 | 1,199 | 1,191 | 1,193 | -2 | -0.2% | 2,700 |
| 2016/09/09 | 1,190 | 1,196 | 1,190 | 1,195 | -2 | -0.2% | 5,200 |
| 2016/09/08 | 1,190 | 1,199 | 1,190 | 1,197 | -3 | -0.3% | 1,900 |
| 2016/09/07 | 1,192 | 1,200 | 1,184 | 1,200 | +6 | +0.5% | 6,500 |
| 2016/09/06 | 1,190 | 1,202 | 1,190 | 1,194 | +6 | +0.5% | 4,200 |
| 2016/09/05 | 1,190 | 1,201 | 1,188 | 1,188 | -2 | -0.2% | 5,800 |
| 2016/09/02 | 1,192 | 1,192 | 1,186 | 1,190 | +3 | +0.3% | 3,100 |
| 2016/09/01 | 1,194 | 1,194 | 1,183 | 1,187 | -1 | -0.1% | 2,800 |
| 2016/08/31 | 1,189 | 1,193 | 1,180 | 1,188 | +3 | +0.3% | 4,900 |
| 2016/08/30 | 1,175 | 1,192 | 1,175 | 1,185 | -2 | -0.2% | 3,100 |
| 2016/08/29 | 1,179 | 1,189 | 1,179 | 1,187 | +17 | +1.5% | 5,900 |
| 2016/08/26 | 1,199 | 1,199 | 1,170 | 1,170 | -8 | -0.7% | 8,700 |
| 2016/08/25 | 1,186 | 1,186 | 1,175 | 1,178 | +5 | +0.4% | 1,300 |
| 2016/08/24 | 1,174 | 1,189 | 1,170 | 1,173 | +1 | +0.1% | 4,200 |
| 2016/08/23 | 1,175 | 1,178 | 1,172 | 1,172 | -7 | -0.6% | 6,500 |
| 2016/08/22 | 1,184 | 1,187 | 1,174 | 1,179 | -5 | -0.4% | 3,100 |
| 2016/08/19 | 1,176 | 1,190 | 1,176 | 1,184 | +9 | +0.8% | 2,600 |
| 2016/08/18 | 1,177 | 1,182 | 1,175 | 1,175 | -12 | -1% | 3,800 |
| 2016/08/17 | 1,181 | 1,193 | 1,181 | 1,187 | +1 | +0.1% | 5,600 |
| 2016/08/16 | 1,192 | 1,200 | 1,185 | 1,186 | -6 | -0.5% | 4,300 |
| 2016/08/15 | 1,199 | 1,199 | 1,190 | 1,192 | -6 | -0.5% | 4,300 |
| 2016/08/12 | 1,188 | 1,198 | 1,187 | 1,198 | +10 | +0.8% | 3,600 |
| 2016/08/10 | 1,175 | 1,197 | 1,175 | 1,188 | +3 | +0.3% | 3,600 |
| 2016/08/09 | 1,181 | 1,192 | 1,181 | 1,185 | ±0 | ±0% | 2,600 |
| 2016/08/08 | 1,197 | 1,197 | 1,181 | 1,185 | +10 | +0.9% | 4,500 |
| 2016/08/05 | 1,181 | 1,192 | 1,173 | 1,175 | -3 | -0.3% | 2,500 |
| 2016/08/04 | 1,170 | 1,190 | 1,170 | 1,178 | +7 | +0.6% | 8,000 |
| 2016/08/03 | 1,198 | 1,210 | 1,171 | 1,171 | -29 | -2.4% | 11,700 |
| 2016/08/02 | 1,207 | 1,211 | 1,200 | 1,200 | -1 | -0.1% | 5,300 |
| 2016/08/01 | 1,205 | 1,229 | 1,200 | 1,201 | -29 | -2.4% | 10,700 |
| 2016/07/29 | 1,197 | 1,230 | 1,197 | 1,230 | +14 | +1.2% | 6,100 |
| 2016/07/28 | 1,226 | 1,231 | 1,200 | 1,216 | -9 | -0.7% | 17,800 |
| 2016/07/27 | 1,214 | 1,236 | 1,211 | 1,225 | +11 | +0.9% | 4,900 |
| 2016/07/26 | 1,247 | 1,247 | 1,210 | 1,214 | -6 | -0.5% | 9,700 |
| 2016/07/25 | 1,220 | 1,224 | 1,210 | 1,220 | -3 | -0.2% | 7,000 |
| 2016/07/22 | 1,216 | 1,223 | 1,200 | 1,223 | +4 | +0.3% | 9,100 |
| 2016/07/21 | 1,214 | 1,219 | 1,211 | 1,219 | +5 | +0.4% | 3,500 |
| 2016/07/20 | 1,217 | 1,219 | 1,207 | 1,214 | ±0 | ±0% | 4,900 |
| 2016/07/19 | 1,207 | 1,220 | 1,206 | 1,214 | +17 | +1.4% | 6,400 |
| 2016/07/15 | 1,223 | 1,226 | 1,173 | 1,197 | -2 | -0.2% | 14,400 |
| 2016/07/14 | 1,223 | 1,223 | 1,199 | 1,199 | -8 | -0.7% | 8,000 |
| 2016/07/13 | 1,220 | 1,226 | 1,205 | 1,207 | +5 | +0.4% | 7,800 |
2151～
2200
件表示中 / 5981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 | 365,500円 | +6.7% | +4.7% | 3.28% | 13.19倍 | 1.86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 | 87,500円 | +6.5% | +55.0% | 5.03% | 15.30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 |
| 化工機 | 200,300円 | +42.7% | +33.3% | 3.99% | 8.53倍 | 1.20倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 巴工業 | 149,200円 | +13.6% | +12.0% | 3.37% | 11.88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 | 63,900円 | +1.6% | +3.0% | 2.50% | 23.27倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
