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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,440 | 1,447 | 1,431 | 1,440 | +16 | +1.1% | 9,200 |
| 2015/07/13 | 1,409 | 1,427 | 1,409 | 1,424 | +17 | +1.2% | 4,700 |
| 2015/07/10 | 1,401 | 1,416 | 1,400 | 1,407 | +5 | +0.4% | 11,500 |
| 2015/07/09 | 1,396 | 1,428 | 1,388 | 1,402 | ±0 | ±0% | 27,600 |
| 2015/07/08 | 1,431 | 1,436 | 1,401 | 1,402 | -32 | -2.2% | 16,700 |
| 2015/07/07 | 1,439 | 1,450 | 1,433 | 1,434 | ±0 | ±0% | 12,500 |
| 2015/07/06 | 1,430 | 1,460 | 1,427 | 1,434 | -10 | -0.7% | 10,900 |
| 2015/07/03 | 1,460 | 1,460 | 1,440 | 1,444 | -12 | -0.8% | 7,300 |
| 2015/07/02 | 1,454 | 1,460 | 1,449 | 1,456 | +18 | +1.3% | 11,000 |
| 2015/07/01 | 1,431 | 1,445 | 1,429 | 1,438 | +12 | +0.8% | 11,600 |
| 2015/06/30 | 1,430 | 1,431 | 1,424 | 1,426 | +1 | +0.1% | 18,400 |
| 2015/06/29 | 1,440 | 1,440 | 1,422 | 1,425 | -19 | -1.3% | 21,400 |
| 2015/06/26 | 1,445 | 1,457 | 1,441 | 1,444 | -36 | -2.4% | 30,500 |
| 2015/06/25 | 1,478 | 1,489 | 1,478 | 1,480 | -4 | -0.3% | 20,500 |
| 2015/06/24 | 1,484 | 1,487 | 1,478 | 1,484 | ±0 | ±0% | 20,000 |
| 2015/06/23 | 1,469 | 1,486 | 1,469 | 1,484 | +14 | +1% | 13,700 |
| 2015/06/22 | 1,463 | 1,472 | 1,463 | 1,470 | +3 | +0.2% | 12,100 |
| 2015/06/19 | 1,459 | 1,476 | 1,459 | 1,467 | +3 | +0.2% | 10,300 |
| 2015/06/18 | 1,477 | 1,480 | 1,464 | 1,464 | -14 | -0.9% | 9,700 |
| 2015/06/17 | 1,485 | 1,487 | 1,477 | 1,478 | -7 | -0.5% | 15,200 |
| 2015/06/16 | 1,488 | 1,488 | 1,477 | 1,485 | -2 | -0.1% | 11,900 |
| 2015/06/15 | 1,485 | 1,490 | 1,484 | 1,487 | ±0 | ±0% | 10,300 |
| 2015/06/12 | 1,476 | 1,487 | 1,476 | 1,487 | +9 | +0.6% | 22,300 |
| 2015/06/11 | 1,466 | 1,483 | 1,466 | 1,478 | +9 | +0.6% | 12,200 |
| 2015/06/10 | 1,470 | 1,483 | 1,468 | 1,469 | -1 | -0.1% | 15,500 |
| 2015/06/09 | 1,481 | 1,481 | 1,470 | 1,470 | -10 | -0.7% | 21,500 |
| 2015/06/08 | 1,483 | 1,492 | 1,480 | 1,480 | -1 | -0.1% | 11,800 |
| 2015/06/05 | 1,498 | 1,498 | 1,480 | 1,481 | -16 | -1.1% | 21,100 |
| 2015/06/04 | 1,509 | 1,515 | 1,482 | 1,497 | -10 | -0.7% | 33,300 |
| 2015/06/03 | 1,486 | 1,510 | 1,485 | 1,507 | +15 | +1% | 41,600 |
| 2015/06/02 | 1,486 | 1,496 | 1,484 | 1,492 | +6 | +0.4% | 12,200 |
| 2015/06/01 | 1,480 | 1,498 | 1,480 | 1,486 | +5 | +0.3% | 25,100 |
| 2015/05/29 | 1,480 | 1,485 | 1,480 | 1,481 | -6 | -0.4% | 22,500 |
| 2015/05/28 | 1,490 | 1,490 | 1,480 | 1,487 | -1 | -0.1% | 12,800 |
| 2015/05/27 | 1,483 | 1,489 | 1,483 | 1,488 | +5 | +0.3% | 9,400 |
| 2015/05/26 | 1,480 | 1,488 | 1,480 | 1,483 | +5 | +0.3% | 13,900 |
| 2015/05/25 | 1,480 | 1,483 | 1,478 | 1,478 | +5 | +0.3% | 12,200 |
| 2015/05/22 | 1,473 | 1,478 | 1,460 | 1,473 | -4 | -0.3% | 18,300 |
| 2015/05/21 | 1,478 | 1,484 | 1,475 | 1,477 | -1 | -0.1% | 12,900 |
| 2015/05/20 | 1,472 | 1,480 | 1,468 | 1,478 | +6 | +0.4% | 11,300 |
| 2015/05/19 | 1,464 | 1,476 | 1,462 | 1,472 | +2 | +0.1% | 12,100 |
| 2015/05/18 | 1,463 | 1,470 | 1,461 | 1,470 | +8 | +0.5% | 15,500 |
| 2015/05/15 | 1,460 | 1,465 | 1,458 | 1,462 | +4 | +0.3% | 6,100 |
| 2015/05/14 | 1,452 | 1,460 | 1,451 | 1,458 | ±0 | ±0% | 11,900 |
| 2015/05/13 | 1,451 | 1,458 | 1,451 | 1,458 | +2 | +0.1% | 5,900 |
| 2015/05/12 | 1,458 | 1,458 | 1,452 | 1,456 | +2 | +0.1% | 10,000 |
| 2015/05/11 | 1,458 | 1,460 | 1,450 | 1,454 | ±0 | ±0% | 15,400 |
| 2015/05/08 | 1,453 | 1,459 | 1,450 | 1,454 | ±0 | ±0% | 16,400 |
| 2015/05/07 | 1,453 | 1,459 | 1,453 | 1,454 | -6 | -0.4% | 8,700 |
| 2015/05/01 | 1,465 | 1,465 | 1,450 | 1,460 | -3 | -0.2% | 15,600 |
2401～
2450
件表示中 / 5938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 | 338,500円 | +6.7% | +4.7% | 3.55% | 12.20倍 | 1.72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 | 84,100円 | +6.5% | +55.0% | 5.23% | 14.71倍 | 0.37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 |
| ソディック | 82,900円 | +5.1% | +4.8% | 3.50% | 14.46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 | 138,100円 | +9.4% | +4.7% | 3.57% | 11.42倍 | 1.05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 |
| 旭ダイヤ | 79,300円 | +10.0% | +45.3% | 3.78% | 15.70倍 | 0.64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
