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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 1,397 | 1,417 | 1,397 | 1,407 | +13 | +0.9% | 12,900 |
| 2015/02/17 | 1,390 | 1,407 | 1,383 | 1,394 | -11 | -0.8% | 46,400 |
| 2015/02/16 | 1,410 | 1,419 | 1,402 | 1,405 | -1 | -0.1% | 18,400 |
| 2015/02/13 | 1,422 | 1,422 | 1,403 | 1,406 | +4 | +0.3% | 14,000 |
| 2015/02/12 | 1,413 | 1,417 | 1,402 | 1,402 | -3 | -0.2% | 13,200 |
| 2015/02/10 | 1,404 | 1,410 | 1,400 | 1,405 | +1 | +0.1% | 8,900 |
| 2015/02/09 | 1,415 | 1,419 | 1,397 | 1,404 | -3 | -0.2% | 25,300 |
| 2015/02/06 | 1,418 | 1,424 | 1,403 | 1,407 | -11 | -0.8% | 23,400 |
| 2015/02/05 | 1,415 | 1,425 | 1,412 | 1,418 | -5 | -0.4% | 10,500 |
| 2015/02/04 | 1,424 | 1,427 | 1,416 | 1,423 | +10 | +0.7% | 7,200 |
| 2015/02/03 | 1,425 | 1,425 | 1,411 | 1,413 | -12 | -0.8% | 9,700 |
| 2015/02/02 | 1,425 | 1,429 | 1,420 | 1,425 | +5 | +0.4% | 14,600 |
| 2015/01/30 | 1,406 | 1,424 | 1,406 | 1,420 | +7 | +0.5% | 9,100 |
| 2015/01/29 | 1,403 | 1,426 | 1,403 | 1,413 | -4 | -0.3% | 11,600 |
| 2015/01/28 | 1,414 | 1,418 | 1,400 | 1,417 | +4 | +0.3% | 13,700 |
| 2015/01/27 | 1,410 | 1,415 | 1,406 | 1,413 | +8 | +0.6% | 8,400 |
| 2015/01/26 | 1,410 | 1,410 | 1,402 | 1,405 | -1 | -0.1% | 3,100 |
| 2015/01/23 | 1,413 | 1,413 | 1,392 | 1,406 | +7 | +0.5% | 5,700 |
| 2015/01/22 | 1,404 | 1,411 | 1,391 | 1,399 | -6 | -0.4% | 14,200 |
| 2015/01/21 | 1,413 | 1,413 | 1,404 | 1,405 | -8 | -0.6% | 6,800 |
| 2015/01/20 | 1,405 | 1,419 | 1,401 | 1,413 | +10 | +0.7% | 6,900 |
| 2015/01/19 | 1,403 | 1,410 | 1,400 | 1,403 | ±0 | ±0% | 4,900 |
| 2015/01/16 | 1,412 | 1,420 | 1,401 | 1,403 | -20 | -1.4% | 10,200 |
| 2015/01/15 | 1,410 | 1,428 | 1,410 | 1,423 | +14 | +1% | 12,400 |
| 2015/01/14 | 1,413 | 1,429 | 1,406 | 1,409 | -4 | -0.3% | 12,900 |
| 2015/01/13 | 1,406 | 1,414 | 1,405 | 1,413 | +7 | +0.5% | 9,900 |
| 2015/01/09 | 1,414 | 1,416 | 1,400 | 1,406 | -4 | -0.3% | 14,800 |
| 2015/01/08 | 1,407 | 1,416 | 1,406 | 1,410 | +5 | +0.4% | 6,200 |
| 2015/01/07 | 1,405 | 1,416 | 1,405 | 1,405 | -4 | -0.3% | 7,400 |
| 2015/01/06 | 1,430 | 1,432 | 1,405 | 1,409 | -24 | -1.7% | 16,800 |
| 2015/01/05 | 1,447 | 1,447 | 1,427 | 1,433 | -13 | -0.9% | 15,100 |
| 2014/12/30 | 1,455 | 1,460 | 1,443 | 1,446 | -9 | -0.6% | 12,500 |
| 2014/12/29 | 1,461 | 1,463 | 1,449 | 1,455 | -8 | -0.5% | 18,400 |
| 2014/12/26 | 1,458 | 1,469 | 1,451 | 1,463 | -17 | -1.1% | 20,800 |
| 2014/12/25 | 1,490 | 1,490 | 1,466 | 1,480 | -8 | -0.5% | 27,900 |
| 2014/12/24 | 1,487 | 1,497 | 1,474 | 1,488 | +3 | +0.2% | 25,400 |
| 2014/12/22 | 1,483 | 1,485 | 1,478 | 1,485 | +2 | +0.1% | 14,900 |
| 2014/12/19 | 1,475 | 1,483 | 1,474 | 1,483 | +11 | +0.7% | 14,200 |
| 2014/12/18 | 1,475 | 1,478 | 1,464 | 1,472 | +11 | +0.8% | 12,800 |
| 2014/12/17 | 1,458 | 1,470 | 1,456 | 1,461 | +3 | +0.2% | 11,500 |
| 2014/12/16 | 1,475 | 1,475 | 1,457 | 1,458 | -21 | -1.4% | 16,100 |
| 2014/12/15 | 1,492 | 1,492 | 1,478 | 1,479 | -4 | -0.3% | 14,300 |
| 2014/12/12 | 1,486 | 1,499 | 1,481 | 1,483 | ±0 | ±0% | 16,500 |
| 2014/12/11 | 1,474 | 1,487 | 1,464 | 1,483 | -10 | -0.7% | 12,900 |
| 2014/12/10 | 1,495 | 1,500 | 1,480 | 1,493 | -13 | -0.9% | 21,900 |
| 2014/12/09 | 1,503 | 1,513 | 1,501 | 1,506 | +3 | +0.2% | 19,000 |
| 2014/12/08 | 1,498 | 1,505 | 1,496 | 1,503 | +9 | +0.6% | 29,300 |
| 2014/12/05 | 1,488 | 1,498 | 1,457 | 1,494 | +6 | +0.4% | 22,700 |
| 2014/12/04 | 1,485 | 1,492 | 1,478 | 1,488 | +11 | +0.7% | 19,400 |
| 2014/12/03 | 1,460 | 1,487 | 1,460 | 1,477 | +3 | +0.2% | 27,400 |
2501～
2550
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 | 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 |
| 旭ダイヤ | 73,700円 | +10.0% | +45.3% | 4.07% | 14.59倍 | 0.59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
