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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 1,469 | 1,476 | 1,460 | 1,474 | +4 | +0.3% | 18,600 |
| 2014/12/01 | 1,460 | 1,470 | 1,460 | 1,470 | +13 | +0.9% | 22,300 |
| 2014/11/28 | 1,465 | 1,465 | 1,451 | 1,457 | +1 | +0.1% | 17,100 |
| 2014/11/27 | 1,459 | 1,464 | 1,456 | 1,456 | +1 | +0.1% | 13,300 |
| 2014/11/26 | 1,456 | 1,458 | 1,452 | 1,455 | +2 | +0.1% | 15,400 |
| 2014/11/25 | 1,456 | 1,457 | 1,449 | 1,453 | +7 | +0.5% | 14,500 |
| 2014/11/21 | 1,445 | 1,450 | 1,440 | 1,446 | ±0 | ±0% | 9,700 |
| 2014/11/20 | 1,443 | 1,450 | 1,443 | 1,446 | +3 | +0.2% | 19,000 |
| 2014/11/19 | 1,434 | 1,459 | 1,434 | 1,443 | -3 | -0.2% | 34,700 |
| 2014/11/18 | 1,419 | 1,453 | 1,419 | 1,446 | +19 | +1.3% | 33,600 |
| 2014/11/17 | 1,453 | 1,453 | 1,426 | 1,427 | -15 | -1% | 19,000 |
| 2014/11/14 | 1,448 | 1,448 | 1,434 | 1,442 | ±0 | ±0% | 13,900 |
| 2014/11/13 | 1,437 | 1,442 | 1,432 | 1,442 | +5 | +0.3% | 11,000 |
| 2014/11/12 | 1,456 | 1,456 | 1,436 | 1,437 | -15 | -1% | 16,200 |
| 2014/11/11 | 1,429 | 1,456 | 1,425 | 1,452 | +24 | +1.7% | 37,400 |
| 2014/11/10 | 1,420 | 1,430 | 1,420 | 1,428 | +5 | +0.4% | 13,400 |
| 2014/11/07 | 1,414 | 1,426 | 1,414 | 1,423 | +1 | +0.1% | 20,100 |
| 2014/11/06 | 1,428 | 1,442 | 1,415 | 1,422 | -6 | -0.4% | 29,800 |
| 2014/11/05 | 1,416 | 1,430 | 1,412 | 1,428 | +12 | +0.8% | 26,600 |
| 2014/11/04 | 1,426 | 1,428 | 1,407 | 1,416 | +11 | +0.8% | 39,600 |
| 2014/10/31 | 1,394 | 1,410 | 1,391 | 1,405 | +12 | +0.9% | 22,900 |
| 2014/10/30 | 1,392 | 1,400 | 1,383 | 1,393 | -9 | -0.6% | 37,100 |
| 2014/10/29 | 1,410 | 1,410 | 1,398 | 1,402 | +4 | +0.3% | 21,200 |
| 2014/10/28 | 1,406 | 1,410 | 1,393 | 1,398 | -5 | -0.4% | 36,000 |
| 2014/10/27 | 1,428 | 1,428 | 1,391 | 1,403 | -7 | -0.5% | 25,900 |
| 2014/10/24 | 1,402 | 1,490 | 1,402 | 1,410 | +11 | +0.8% | 38,200 |
| 2014/10/23 | 1,402 | 1,408 | 1,395 | 1,399 | -1 | -0.1% | 16,900 |
| 2014/10/22 | 1,410 | 1,423 | 1,390 | 1,400 | -4 | -0.3% | 28,200 |
| 2014/10/21 | 1,424 | 1,429 | 1,385 | 1,404 | -33 | -2.3% | 68,100 |
| 2014/10/20 | 1,480 | 1,490 | 1,400 | 1,437 | -17 | -1.2% | 98,500 |
| 2014/10/17 | 1,555 | 1,590 | 1,431 | 1,454 | -101 | -6.5% | 269,300 |
| 2014/10/16 | 1,383 | 1,694 | 1,380 | 1,555 | +161 | +11.5% | 410,000 |
| 2014/10/15 | 1,405 | 1,405 | 1,383 | 1,394 | +11 | +0.8% | 11,500 |
| 2014/10/14 | 1,394 | 1,403 | 1,382 | 1,383 | -11 | -0.8% | 14,700 |
| 2014/10/10 | 1,400 | 1,410 | 1,394 | 1,394 | -18 | -1.3% | 12,600 |
| 2014/10/09 | 1,421 | 1,421 | 1,406 | 1,412 | -6 | -0.4% | 6,900 |
| 2014/10/08 | 1,429 | 1,429 | 1,411 | 1,418 | -19 | -1.3% | 7,800 |
| 2014/10/07 | 1,442 | 1,444 | 1,437 | 1,437 | -5 | -0.3% | 7,200 |
| 2014/10/06 | 1,433 | 1,444 | 1,430 | 1,442 | +17 | +1.2% | 12,800 |
| 2014/10/03 | 1,406 | 1,436 | 1,406 | 1,425 | +8 | +0.6% | 7,200 |
| 2014/10/02 | 1,424 | 1,431 | 1,403 | 1,417 | -27 | -1.9% | 12,500 |
| 2014/10/01 | 1,432 | 1,446 | 1,432 | 1,444 | +3 | +0.2% | 13,100 |
| 2014/09/30 | 1,430 | 1,443 | 1,430 | 1,441 | +4 | +0.3% | 14,100 |
| 2014/09/29 | 1,421 | 1,442 | 1,421 | 1,437 | +16 | +1.1% | 17,000 |
| 2014/09/26 | 1,387 | 1,434 | 1,387 | 1,421 | +22 | +1.6% | 32,500 |
| 2014/09/25 | 1,395 | 1,399 | 1,392 | 1,399 | +3 | +0.2% | 25,100 |
| 2014/09/24 | 1,392 | 1,399 | 1,392 | 1,396 | +4 | +0.3% | 10,300 |
| 2014/09/22 | 1,390 | 1,396 | 1,385 | 1,392 | -7 | -0.5% | 18,900 |
| 2014/09/19 | 1,397 | 1,400 | 1,385 | 1,399 | +14 | +1% | 16,500 |
| 2014/09/18 | 1,383 | 1,393 | 1,380 | 1,385 | -5 | -0.4% | 17,100 |
2551～
2600
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
