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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,463 | 1,463 | 1,438 | 1,443 | -14 | -1% | 28,300 |
| 2014/06/26 | 1,468 | 1,468 | 1,445 | 1,457 | -4 | -0.3% | 80,700 |
| 2014/06/25 | 1,462 | 1,470 | 1,461 | 1,461 | -17 | -1.2% | 143,100 |
| 2014/06/24 | 1,468 | 1,484 | 1,463 | 1,478 | +8 | +0.5% | 37,900 |
| 2014/06/23 | 1,468 | 1,477 | 1,468 | 1,470 | ±0 | ±0% | 25,200 |
| 2014/06/20 | 1,470 | 1,472 | 1,466 | 1,470 | -1 | -0.1% | 22,300 |
| 2014/06/19 | 1,478 | 1,479 | 1,465 | 1,471 | -11 | -0.7% | 24,900 |
| 2014/06/18 | 1,480 | 1,489 | 1,479 | 1,482 | +3 | +0.2% | 18,100 |
| 2014/06/17 | 1,465 | 1,481 | 1,463 | 1,479 | +16 | +1.1% | 17,500 |
| 2014/06/16 | 1,456 | 1,467 | 1,455 | 1,463 | +7 | +0.5% | 16,700 |
| 2014/06/13 | 1,459 | 1,459 | 1,452 | 1,456 | +4 | +0.3% | 23,600 |
| 2014/06/12 | 1,451 | 1,455 | 1,446 | 1,452 | +1 | +0.1% | 11,200 |
| 2014/06/11 | 1,440 | 1,453 | 1,440 | 1,451 | +10 | +0.7% | 11,000 |
| 2014/06/10 | 1,452 | 1,454 | 1,440 | 1,441 | -3 | -0.2% | 14,400 |
| 2014/06/09 | 1,445 | 1,450 | 1,441 | 1,444 | +2 | +0.1% | 14,700 |
| 2014/06/06 | 1,440 | 1,450 | 1,438 | 1,442 | -4 | -0.3% | 17,900 |
| 2014/06/05 | 1,440 | 1,448 | 1,437 | 1,446 | +6 | +0.4% | 12,600 |
| 2014/06/04 | 1,438 | 1,440 | 1,431 | 1,440 | +3 | +0.2% | 9,000 |
| 2014/06/03 | 1,440 | 1,441 | 1,436 | 1,437 | -3 | -0.2% | 9,300 |
| 2014/06/02 | 1,426 | 1,440 | 1,426 | 1,440 | +10 | +0.7% | 11,100 |
| 2014/05/30 | 1,426 | 1,436 | 1,426 | 1,430 | -1 | -0.1% | 9,800 |
| 2014/05/29 | 1,435 | 1,438 | 1,428 | 1,431 | -1 | -0.1% | 7,400 |
| 2014/05/28 | 1,430 | 1,435 | 1,421 | 1,432 | +4 | +0.3% | 9,900 |
| 2014/05/27 | 1,425 | 1,429 | 1,422 | 1,428 | +6 | +0.4% | 7,600 |
| 2014/05/26 | 1,430 | 1,430 | 1,417 | 1,422 | +12 | +0.9% | 7,900 |
| 2014/05/23 | 1,426 | 1,426 | 1,405 | 1,410 | +1 | +0.1% | 6,000 |
| 2014/05/22 | 1,391 | 1,414 | 1,391 | 1,409 | +14 | +1% | 11,500 |
| 2014/05/21 | 1,393 | 1,401 | 1,391 | 1,395 | +2 | +0.1% | 8,400 |
| 2014/05/20 | 1,403 | 1,403 | 1,393 | 1,393 | -2 | -0.1% | 5,600 |
| 2014/05/19 | 1,402 | 1,410 | 1,395 | 1,395 | -6 | -0.4% | 6,500 |
| 2014/05/16 | 1,421 | 1,422 | 1,401 | 1,401 | -28 | -2% | 13,900 |
| 2014/05/15 | 1,434 | 1,435 | 1,421 | 1,429 | -1 | -0.1% | 8,600 |
| 2014/05/14 | 1,429 | 1,430 | 1,427 | 1,430 | +1 | +0.1% | 16,900 |
| 2014/05/13 | 1,423 | 1,430 | 1,423 | 1,429 | +6 | +0.4% | 5,200 |
| 2014/05/12 | 1,425 | 1,427 | 1,421 | 1,423 | -2 | -0.1% | 6,500 |
| 2014/05/09 | 1,415 | 1,425 | 1,410 | 1,425 | +9 | +0.6% | 4,400 |
| 2014/05/08 | 1,417 | 1,424 | 1,413 | 1,416 | -1 | -0.1% | 5,500 |
| 2014/05/07 | 1,430 | 1,434 | 1,417 | 1,417 | -21 | -1.5% | 8,000 |
| 2014/05/02 | 1,423 | 1,441 | 1,423 | 1,438 | -1 | -0.1% | 10,600 |
| 2014/05/01 | 1,425 | 1,440 | 1,425 | 1,439 | +14 | +1% | 20,200 |
| 2014/04/30 | 1,425 | 1,425 | 1,418 | 1,425 | +1 | +0.1% | 10,700 |
| 2014/04/28 | 1,414 | 1,424 | 1,400 | 1,424 | +10 | +0.7% | 15,700 |
| 2014/04/25 | 1,414 | 1,418 | 1,409 | 1,414 | +3 | +0.2% | 9,200 |
| 2014/04/24 | 1,407 | 1,413 | 1,407 | 1,411 | +4 | +0.3% | 8,200 |
| 2014/04/23 | 1,402 | 1,415 | 1,402 | 1,407 | -4 | -0.3% | 6,000 |
| 2014/04/22 | 1,410 | 1,420 | 1,406 | 1,411 | +3 | +0.2% | 22,800 |
| 2014/04/21 | 1,407 | 1,409 | 1,403 | 1,408 | +4 | +0.3% | 7,400 |
| 2014/04/18 | 1,406 | 1,406 | 1,398 | 1,404 | +6 | +0.4% | 3,600 |
| 2014/04/17 | 1,400 | 1,405 | 1,398 | 1,398 | -4 | -0.3% | 9,800 |
| 2014/04/16 | 1,399 | 1,403 | 1,390 | 1,402 | +3 | +0.2% | 18,100 |
2701～
2750
件表示中 / 5982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 | 370,000円 | +6.7% | +4.7% | 3.24% | 13.35倍 | 1.88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 |
| ソディック | 100,900円 | +5.1% | +4.8% | 2.87% | 17.62倍 | 0.61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 |
| 帝国電機 | 320,000円 | -9.9% | -18.7% | 3.44% | 14.36倍 | 1.63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 |
| 化工機 | 199,000円 | +42.7% | +33.3% | 4.02% | 8.47倍 | 1.19倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 新東工 | 86,500円 | +6.5% | +55.0% | 5.09% | 15.13倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
