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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 4,460 | 4,475 | 4,315 | 4,330 | -105 | -2.4% | 31,000 |
| 2024/07/05 | 4,490 | 4,565 | 4,365 | 4,435 | +15 | +0.3% | 54,700 |
| 2024/07/04 | 4,265 | 4,420 | 4,265 | 4,420 | +215 | +5.1% | 30,800 |
| 2024/07/03 | 4,035 | 4,250 | 4,005 | 4,205 | +130 | +3.2% | 32,400 |
| 2024/07/02 | 4,125 | 4,170 | 4,070 | 4,075 | -50 | -1.2% | 28,200 |
| 2024/07/01 | 4,195 | 4,235 | 4,110 | 4,125 | ±0 | ±0% | 27,600 |
| 2024/06/28 | 4,185 | 4,185 | 4,020 | 4,125 | -60 | -1.4% | 27,700 |
| 2024/06/27 | 4,030 | 4,195 | 4,020 | 4,185 | +55 | +1.3% | 41,000 |
| 2024/06/26 | 4,025 | 4,155 | 4,025 | 4,130 | +75 | +1.8% | 29,300 |
| 2024/06/25 | 3,915 | 4,055 | 3,870 | 4,055 | +80 | +2% | 37,600 |
| 2024/06/24 | 3,990 | 4,065 | 3,945 | 3,975 | +85 | +2.2% | 69,200 |
| 2024/06/21 | 3,845 | 3,915 | 3,780 | 3,890 | +45 | +1.2% | 44,000 |
| 2024/06/20 | 3,890 | 3,935 | 3,840 | 3,845 | +15 | +0.4% | 26,200 |
| 2024/06/19 | 3,805 | 3,945 | 3,765 | 3,830 | +5 | +0.1% | 52,000 |
| 2024/06/18 | 3,720 | 3,840 | 3,715 | 3,825 | +180 | +4.9% | 31,800 |
| 2024/06/17 | 3,590 | 3,715 | 3,580 | 3,645 | +55 | +1.5% | 33,600 |
| 2024/06/14 | 3,475 | 3,590 | 3,475 | 3,590 | +125 | +3.6% | 36,700 |
| 2024/06/13 | 3,500 | 3,515 | 3,455 | 3,465 | -50 | -1.4% | 12,200 |
| 2024/06/12 | 3,445 | 3,515 | 3,445 | 3,515 | +70 | +2% | 11,000 |
| 2024/06/11 | 3,460 | 3,495 | 3,430 | 3,445 | -15 | -0.4% | 11,200 |
| 2024/06/10 | 3,410 | 3,460 | 3,390 | 3,460 | +50 | +1.5% | 7,500 |
| 2024/06/07 | 3,425 | 3,435 | 3,380 | 3,410 | +10 | +0.3% | 15,000 |
| 2024/06/06 | 3,420 | 3,435 | 3,390 | 3,400 | -20 | -0.6% | 5,700 |
| 2024/06/05 | 3,455 | 3,455 | 3,415 | 3,420 | -60 | -1.7% | 11,800 |
| 2024/06/04 | 3,450 | 3,490 | 3,410 | 3,480 | +30 | +0.9% | 12,200 |
| 2024/06/03 | 3,495 | 3,495 | 3,430 | 3,450 | -15 | -0.4% | 10,800 |
| 2024/05/31 | 3,455 | 3,495 | 3,430 | 3,465 | +25 | +0.7% | 22,200 |
| 2024/05/30 | 3,360 | 3,450 | 3,350 | 3,440 | +45 | +1.3% | 18,100 |
| 2024/05/29 | 3,390 | 3,430 | 3,385 | 3,395 | -10 | -0.3% | 21,800 |
| 2024/05/28 | 3,450 | 3,450 | 3,390 | 3,405 | -45 | -1.3% | 10,300 |
| 2024/05/27 | 3,450 | 3,450 | 3,415 | 3,450 | +5 | +0.1% | 6,800 |
| 2024/05/24 | 3,420 | 3,475 | 3,410 | 3,445 | -25 | -0.7% | 8,300 |
| 2024/05/23 | 3,390 | 3,525 | 3,325 | 3,470 | +70 | +2.1% | 42,000 |
| 2024/05/22 | 3,430 | 3,430 | 3,395 | 3,400 | -30 | -0.9% | 10,900 |
| 2024/05/21 | 3,435 | 3,465 | 3,425 | 3,430 | -30 | -0.9% | 16,000 |
| 2024/05/20 | 3,465 | 3,490 | 3,425 | 3,460 | +60 | +1.8% | 12,700 |
| 2024/05/17 | 3,405 | 3,420 | 3,350 | 3,400 | -35 | -1% | 11,100 |
| 2024/05/16 | 3,470 | 3,470 | 3,400 | 3,435 | -35 | -1% | 11,400 |
| 2024/05/15 | 3,410 | 3,495 | 3,410 | 3,470 | +70 | +2.1% | 17,100 |
| 2024/05/14 | 3,495 | 3,495 | 3,340 | 3,400 | -95 | -2.7% | 46,000 |
| 2024/05/13 | 3,440 | 3,580 | 3,415 | 3,495 | +55 | +1.6% | 43,800 |
| 2024/05/10 | 3,415 | 3,440 | 3,370 | 3,440 | +20 | +0.6% | 18,600 |
| 2024/05/09 | 3,400 | 3,465 | 3,360 | 3,420 | +70 | +2.1% | 58,300 |
| 2024/05/08 | 3,365 | 3,395 | 3,350 | 3,350 | -35 | -1% | 10,000 |
| 2024/05/07 | 3,440 | 3,440 | 3,340 | 3,385 | ±0 | ±0% | 14,300 |
| 2024/05/02 | 3,390 | 3,420 | 3,365 | 3,385 | -20 | -0.6% | 14,300 |
| 2024/05/01 | 3,355 | 3,425 | 3,340 | 3,405 | +20 | +0.6% | 9,300 |
| 2024/04/30 | 3,305 | 3,390 | 3,275 | 3,385 | +65 | +2% | 12,000 |
| 2024/04/26 | 3,245 | 3,335 | 3,205 | 3,320 | +65 | +2% | 17,600 |
| 2024/04/25 | 3,305 | 3,320 | 3,245 | 3,255 | -80 | -2.4% | 21,200 |
201～
250
件表示中 / 5933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 | 350,000円 | +6.7% | +4.7% | 3.43% | 12.59倍 | 1.77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 | 282,200円 | +1.6% | +4.6% | 3.40% | 14.12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 | 110,600円 | +2.0% | -11.1% | 4.07% | 9.89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 | 82,800円 | +27.3% | -56.1% | 5.31% | 21.72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 | 135,300円 | +9.4% | +4.7% | 3.65% | 11.19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
