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 |
|---|---|---|---|---|---|---|---|
| 2015/05/01 | 1,465 | 1,465 | 1,450 | 1,460 | -3 | -0.2% | 15,600 |
| 2015/04/30 | 1,460 | 1,470 | 1,450 | 1,463 | +6 | +0.4% | 33,800 |
| 2015/04/28 | 1,456 | 1,459 | 1,454 | 1,457 | +5 | +0.3% | 7,800 |
| 2015/04/27 | 1,459 | 1,459 | 1,451 | 1,452 | +1 | +0.1% | 9,700 |
| 2015/04/24 | 1,459 | 1,459 | 1,450 | 1,451 | -3 | -0.2% | 7,000 |
| 2015/04/23 | 1,460 | 1,460 | 1,453 | 1,454 | +4 | +0.3% | 8,600 |
| 2015/04/22 | 1,450 | 1,459 | 1,441 | 1,450 | +2 | +0.1% | 14,800 |
| 2015/04/21 | 1,445 | 1,450 | 1,443 | 1,448 | +3 | +0.2% | 9,700 |
| 2015/04/20 | 1,441 | 1,449 | 1,441 | 1,445 | +2 | +0.1% | 8,000 |
| 2015/04/17 | 1,445 | 1,450 | 1,443 | 1,443 | -3 | -0.2% | 12,400 |
| 2015/04/16 | 1,443 | 1,446 | 1,441 | 1,446 | +6 | +0.4% | 11,400 |
| 2015/04/15 | 1,435 | 1,443 | 1,435 | 1,440 | -2 | -0.1% | 12,700 |
| 2015/04/14 | 1,430 | 1,442 | 1,430 | 1,442 | +12 | +0.8% | 11,400 |
| 2015/04/13 | 1,435 | 1,435 | 1,429 | 1,430 | -5 | -0.3% | 10,400 |
| 2015/04/10 | 1,440 | 1,440 | 1,435 | 1,435 | -5 | -0.3% | 11,100 |
| 2015/04/09 | 1,445 | 1,446 | 1,434 | 1,440 | -4 | -0.3% | 9,800 |
| 2015/04/08 | 1,444 | 1,449 | 1,435 | 1,444 | ±0 | ±0% | 11,900 |
| 2015/04/07 | 1,440 | 1,447 | 1,431 | 1,444 | +4 | +0.3% | 17,900 |
| 2015/04/06 | 1,432 | 1,444 | 1,431 | 1,440 | +3 | +0.2% | 10,800 |
| 2015/04/03 | 1,433 | 1,439 | 1,432 | 1,437 | +4 | +0.3% | 10,400 |
| 2015/04/02 | 1,426 | 1,439 | 1,426 | 1,433 | +7 | +0.5% | 12,000 |
| 2015/04/01 | 1,422 | 1,432 | 1,422 | 1,426 | ±0 | ±0% | 11,400 |
| 2015/03/31 | 1,437 | 1,440 | 1,421 | 1,426 | -2 | -0.1% | 15,300 |
| 2015/03/30 | 1,423 | 1,433 | 1,421 | 1,428 | -5 | -0.3% | 14,700 |
| 2015/03/27 | 1,433 | 1,452 | 1,420 | 1,433 | -5 | -0.3% | 21,900 |
| 2015/03/26 | 1,440 | 1,445 | 1,434 | 1,438 | -1 | -0.1% | 14,100 |
| 2015/03/25 | 1,440 | 1,444 | 1,436 | 1,439 | -4 | -0.3% | 13,700 |
| 2015/03/24 | 1,440 | 1,448 | 1,440 | 1,443 | -2 | -0.1% | 8,200 |
| 2015/03/23 | 1,435 | 1,449 | 1,432 | 1,445 | +4 | +0.3% | 17,800 |
| 2015/03/20 | 1,432 | 1,446 | 1,432 | 1,441 | +1 | +0.1% | 13,800 |
| 2015/03/19 | 1,446 | 1,446 | 1,433 | 1,440 | ±0 | ±0% | 11,000 |
| 2015/03/18 | 1,445 | 1,446 | 1,435 | 1,440 | -4 | -0.3% | 14,600 |
| 2015/03/17 | 1,438 | 1,451 | 1,435 | 1,444 | +6 | +0.4% | 21,300 |
| 2015/03/16 | 1,435 | 1,442 | 1,430 | 1,438 | +3 | +0.2% | 15,000 |
| 2015/03/13 | 1,433 | 1,439 | 1,426 | 1,435 | +3 | +0.2% | 46,000 |
| 2015/03/12 | 1,434 | 1,438 | 1,430 | 1,432 | +1 | +0.1% | 18,700 |
| 2015/03/11 | 1,428 | 1,443 | 1,428 | 1,431 | +1 | +0.1% | 19,000 |
| 2015/03/10 | 1,435 | 1,438 | 1,428 | 1,430 | -5 | -0.3% | 15,500 |
| 2015/03/09 | 1,433 | 1,438 | 1,433 | 1,435 | -4 | -0.3% | 11,200 |
| 2015/03/06 | 1,433 | 1,441 | 1,431 | 1,439 | +8 | +0.6% | 14,200 |
| 2015/03/05 | 1,431 | 1,436 | 1,425 | 1,431 | -1 | -0.1% | 12,700 |
| 2015/03/04 | 1,440 | 1,440 | 1,427 | 1,432 | -11 | -0.8% | 15,800 |
| 2015/03/03 | 1,442 | 1,448 | 1,441 | 1,443 | +2 | +0.1% | 16,000 |
| 2015/03/02 | 1,440 | 1,459 | 1,434 | 1,441 | +16 | +1.1% | 36,500 |
| 2015/02/27 | 1,426 | 1,436 | 1,421 | 1,425 | -1 | -0.1% | 17,400 |
| 2015/02/26 | 1,429 | 1,429 | 1,420 | 1,426 | +6 | +0.4% | 16,500 |
| 2015/02/25 | 1,414 | 1,429 | 1,411 | 1,420 | +15 | +1.1% | 18,400 |
| 2015/02/24 | 1,409 | 1,414 | 1,403 | 1,405 | -5 | -0.4% | 17,500 |
| 2015/02/23 | 1,402 | 1,411 | 1,402 | 1,410 | +8 | +0.6% | 17,900 |
| 2015/02/20 | 1,397 | 1,406 | 1,397 | 1,402 | ±0 | ±0% | 15,100 |
2451～
2500
件表示中 / 5939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 | 339,000円 | +6.7% | +4.7% | 3.54% | 12.21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 | 83,600円 | +6.5% | +55.0% | 5.26% | 14.62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 | 82,600円 | +5.1% | +4.8% | 3.51% | 14.40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 | 138,300円 | +9.4% | +4.7% | 3.57% | 11.44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 |
| ヤマシンフィルタ | 56,200円 | +9.7% | +76.5% | 2.14% | 26.41倍 | 1.82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
