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 |
|---|---|---|---|---|---|---|---|
| 2016/07/12 | 1,205 | 1,212 | 1,200 | 1,202 | +10 | +0.8% | 5,300 |
| 2016/07/11 | 1,156 | 1,220 | 1,156 | 1,192 | +39 | +3.4% | 7,200 |
| 2016/07/08 | 1,155 | 1,166 | 1,153 | 1,153 | -4 | -0.3% | 11,200 |
| 2016/07/07 | 1,150 | 1,165 | 1,150 | 1,157 | ±0 | ±0% | 7,400 |
| 2016/07/06 | 1,190 | 1,190 | 1,150 | 1,157 | -33 | -2.8% | 10,900 |
| 2016/07/05 | 1,182 | 1,190 | 1,182 | 1,190 | +3 | +0.3% | 3,100 |
| 2016/07/04 | 1,199 | 1,199 | 1,186 | 1,187 | -6 | -0.5% | 5,600 |
| 2016/07/01 | 1,196 | 1,197 | 1,161 | 1,193 | -12 | -1% | 11,200 |
| 2016/06/30 | 1,208 | 1,209 | 1,193 | 1,205 | -3 | -0.2% | 7,700 |
| 2016/06/29 | 1,214 | 1,214 | 1,150 | 1,208 | +4 | +0.3% | 7,700 |
| 2016/06/28 | 1,197 | 1,217 | 1,179 | 1,204 | -24 | -2% | 12,200 |
| 2016/06/27 | 1,249 | 1,249 | 1,205 | 1,228 | +35 | +2.9% | 16,900 |
| 2016/06/24 | 1,246 | 1,280 | 1,155 | 1,193 | -56 | -4.5% | 19,500 |
| 2016/06/23 | 1,235 | 1,258 | 1,235 | 1,249 | +5 | +0.4% | 7,200 |
| 2016/06/22 | 1,257 | 1,262 | 1,231 | 1,244 | -31 | -2.4% | 8,200 |
| 2016/06/21 | 1,250 | 1,295 | 1,247 | 1,275 | +27 | +2.2% | 11,600 |
| 2016/06/20 | 1,215 | 1,255 | 1,215 | 1,248 | +14 | +1.1% | 6,100 |
| 2016/06/17 | 1,233 | 1,243 | 1,230 | 1,234 | ±0 | ±0% | 7,600 |
| 2016/06/16 | 1,261 | 1,261 | 1,233 | 1,234 | -27 | -2.1% | 12,200 |
| 2016/06/15 | 1,271 | 1,271 | 1,261 | 1,261 | +1 | +0.1% | 4,500 |
| 2016/06/14 | 1,259 | 1,263 | 1,258 | 1,260 | -2 | -0.2% | 7,800 |
| 2016/06/13 | 1,298 | 1,298 | 1,261 | 1,262 | -13 | -1% | 16,200 |
| 2016/06/10 | 1,298 | 1,298 | 1,270 | 1,275 | +8 | +0.6% | 12,700 |
| 2016/06/09 | 1,272 | 1,283 | 1,267 | 1,267 | -13 | -1% | 6,900 |
| 2016/06/08 | 1,271 | 1,280 | 1,270 | 1,280 | +9 | +0.7% | 4,300 |
| 2016/06/07 | 1,262 | 1,277 | 1,262 | 1,271 | +5 | +0.4% | 4,700 |
| 2016/06/06 | 1,256 | 1,276 | 1,256 | 1,266 | -10 | -0.8% | 3,200 |
| 2016/06/03 | 1,273 | 1,284 | 1,259 | 1,276 | +15 | +1.2% | 6,100 |
| 2016/06/02 | 1,281 | 1,282 | 1,256 | 1,261 | -35 | -2.7% | 12,900 |
| 2016/06/01 | 1,296 | 1,302 | 1,293 | 1,296 | ±0 | ±0% | 4,600 |
| 2016/05/31 | 1,293 | 1,298 | 1,290 | 1,296 | +3 | +0.2% | 3,700 |
| 2016/05/30 | 1,293 | 1,293 | 1,281 | 1,293 | -5 | -0.4% | 6,400 |
| 2016/05/27 | 1,295 | 1,309 | 1,295 | 1,298 | -11 | -0.8% | 2,300 |
| 2016/05/26 | 1,317 | 1,328 | 1,295 | 1,309 | +18 | +1.4% | 5,300 |
| 2016/05/25 | 1,287 | 1,291 | 1,280 | 1,291 | +9 | +0.7% | 8,500 |
| 2016/05/24 | 1,276 | 1,284 | 1,276 | 1,282 | +7 | +0.5% | 4,700 |
| 2016/05/23 | 1,263 | 1,287 | 1,263 | 1,275 | -3 | -0.2% | 6,400 |
| 2016/05/20 | 1,265 | 1,287 | 1,263 | 1,278 | +13 | +1% | 5,700 |
| 2016/05/19 | 1,272 | 1,272 | 1,250 | 1,265 | -14 | -1.1% | 9,300 |
| 2016/05/18 | 1,284 | 1,284 | 1,268 | 1,279 | +1 | +0.1% | 4,200 |
| 2016/05/17 | 1,256 | 1,281 | 1,256 | 1,278 | +11 | +0.9% | 3,500 |
| 2016/05/16 | 1,221 | 1,280 | 1,221 | 1,267 | -14 | -1.1% | 12,700 |
| 2016/05/13 | 1,282 | 1,284 | 1,268 | 1,281 | -2 | -0.2% | 6,700 |
| 2016/05/12 | 1,276 | 1,283 | 1,272 | 1,283 | +2 | +0.2% | 2,800 |
| 2016/05/11 | 1,282 | 1,282 | 1,264 | 1,281 | +5 | +0.4% | 4,400 |
| 2016/05/10 | 1,256 | 1,278 | 1,250 | 1,276 | +17 | +1.4% | 6,200 |
| 2016/05/09 | 1,260 | 1,270 | 1,249 | 1,259 | +5 | +0.4% | 1,800 |
| 2016/05/06 | 1,251 | 1,259 | 1,245 | 1,254 | +4 | +0.3% | 7,200 |
| 2016/05/02 | 1,236 | 1,257 | 1,226 | 1,250 | -9 | -0.7% | 12,100 |
| 2016/04/28 | 1,270 | 1,272 | 1,250 | 1,259 | +4 | +0.3% | 10,100 |
2201～
2250
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
