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 |
|---|---|---|---|---|---|---|---|
| 2014/04/14 | 1,388 | 1,395 | 1,370 | 1,392 | +4 | +0.3% | 10,000 |
| 2014/04/11 | 1,386 | 1,392 | 1,376 | 1,388 | ±0 | ±0% | 9,800 |
| 2014/04/10 | 1,385 | 1,402 | 1,385 | 1,388 | +18 | +1.3% | 8,200 |
| 2014/04/09 | 1,398 | 1,407 | 1,370 | 1,370 | -25 | -1.8% | 23,100 |
| 2014/04/08 | 1,405 | 1,408 | 1,380 | 1,395 | -10 | -0.7% | 24,700 |
| 2014/04/07 | 1,394 | 1,405 | 1,390 | 1,405 | +11 | +0.8% | 31,400 |
| 2014/04/04 | 1,395 | 1,397 | 1,390 | 1,394 | -1 | -0.1% | 5,600 |
| 2014/04/03 | 1,385 | 1,398 | 1,385 | 1,395 | ±0 | ±0% | 10,500 |
| 2014/04/02 | 1,396 | 1,399 | 1,381 | 1,395 | -1 | -0.1% | 18,100 |
| 2014/04/01 | 1,380 | 1,396 | 1,380 | 1,396 | -1 | -0.1% | 10,200 |
| 2014/03/31 | 1,390 | 1,397 | 1,385 | 1,397 | +7 | +0.5% | 10,300 |
| 2014/03/28 | 1,386 | 1,390 | 1,382 | 1,390 | +8 | +0.6% | 13,900 |
| 2014/03/27 | 1,370 | 1,385 | 1,368 | 1,382 | +19 | +1.4% | 21,300 |
| 2014/03/26 | 1,358 | 1,364 | 1,358 | 1,363 | +15 | +1.1% | 17,300 |
| 2014/03/25 | 1,341 | 1,350 | 1,331 | 1,348 | +31 | +2.4% | 11,300 |
| 2014/03/24 | 1,310 | 1,342 | 1,310 | 1,317 | +7 | +0.5% | 8,700 |
| 2014/03/20 | 1,325 | 1,326 | 1,310 | 1,310 | -21 | -1.6% | 8,700 |
| 2014/03/19 | 1,327 | 1,345 | 1,327 | 1,331 | -8 | -0.6% | 2,100 |
| 2014/03/18 | 1,334 | 1,345 | 1,334 | 1,339 | +16 | +1.2% | 2,300 |
| 2014/03/17 | 1,333 | 1,346 | 1,313 | 1,323 | -12 | -0.9% | 9,800 |
| 2014/03/14 | 1,346 | 1,347 | 1,335 | 1,335 | -14 | -1% | 22,200 |
| 2014/03/13 | 1,344 | 1,355 | 1,343 | 1,349 | ±0 | ±0% | 6,000 |
| 2014/03/12 | 1,351 | 1,357 | 1,348 | 1,349 | -10 | -0.7% | 5,000 |
| 2014/03/11 | 1,358 | 1,363 | 1,353 | 1,359 | +1 | +0.1% | 4,900 |
| 2014/03/10 | 1,363 | 1,363 | 1,355 | 1,358 | -4 | -0.3% | 4,700 |
| 2014/03/07 | 1,351 | 1,364 | 1,351 | 1,362 | +3 | +0.2% | 6,600 |
| 2014/03/06 | 1,359 | 1,359 | 1,352 | 1,359 | ±0 | ±0% | 4,200 |
| 2014/03/05 | 1,363 | 1,363 | 1,353 | 1,359 | -5 | -0.4% | 1,900 |
| 2014/03/04 | 1,363 | 1,364 | 1,351 | 1,364 | -1 | -0.1% | 4,100 |
| 2014/03/03 | 1,360 | 1,365 | 1,350 | 1,365 | +7 | +0.5% | 9,900 |
| 2014/02/28 | 1,345 | 1,361 | 1,345 | 1,358 | +3 | +0.2% | 13,600 |
| 2014/02/27 | 1,335 | 1,360 | 1,335 | 1,355 | +11 | +0.8% | 13,300 |
| 2014/02/26 | 1,354 | 1,354 | 1,335 | 1,344 | -4 | -0.3% | 3,300 |
| 2014/02/25 | 1,352 | 1,352 | 1,346 | 1,348 | +9 | +0.7% | 4,100 |
| 2014/02/24 | 1,356 | 1,357 | 1,336 | 1,339 | -14 | -1% | 5,300 |
| 2014/02/21 | 1,350 | 1,356 | 1,345 | 1,353 | ±0 | ±0% | 8,000 |
| 2014/02/20 | 1,345 | 1,359 | 1,323 | 1,353 | -10 | -0.7% | 10,400 |
| 2014/02/19 | 1,365 | 1,370 | 1,357 | 1,363 | -1 | -0.1% | 4,900 |
| 2014/02/18 | 1,360 | 1,367 | 1,353 | 1,364 | +11 | +0.8% | 17,300 |
| 2014/02/17 | 1,359 | 1,359 | 1,340 | 1,353 | +8 | +0.6% | 7,200 |
| 2014/02/14 | 1,365 | 1,365 | 1,331 | 1,345 | -8 | -0.6% | 8,900 |
| 2014/02/13 | 1,367 | 1,367 | 1,352 | 1,353 | -8 | -0.6% | 6,100 |
| 2014/02/12 | 1,360 | 1,370 | 1,356 | 1,361 | +1 | +0.1% | 11,400 |
| 2014/02/10 | 1,371 | 1,371 | 1,350 | 1,360 | -8 | -0.6% | 10,900 |
| 2014/02/07 | 1,336 | 1,372 | 1,331 | 1,368 | +62 | +4.7% | 29,100 |
| 2014/02/06 | 1,293 | 1,318 | 1,290 | 1,306 | +13 | +1% | 13,600 |
| 2014/02/05 | 1,274 | 1,300 | 1,274 | 1,293 | +29 | +2.3% | 19,900 |
| 2014/02/04 | 1,301 | 1,308 | 1,264 | 1,264 | -46 | -3.5% | 41,000 |
| 2014/02/03 | 1,323 | 1,326 | 1,308 | 1,310 | -15 | -1.1% | 10,500 |
| 2014/01/31 | 1,322 | 1,330 | 1,318 | 1,325 | +3 | +0.2% | 8,300 |
2751～
2800
件表示中 / 5981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 |
| 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 |
| 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 |
| 巴工業 | 147,700円 | +13.6% | +12.0% | 3.41% | 11.76倍 | 1.08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 | 64,800円 | +1.6% | +3.0% | 2.47% | 23.60倍 | 2.00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
