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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,322 | 1,330 | 1,318 | 1,325 | +3 | +0.2% | 8,300 |
| 2014/01/30 | 1,325 | 1,332 | 1,315 | 1,322 | -4 | -0.3% | 17,300 |
| 2014/01/29 | 1,337 | 1,337 | 1,320 | 1,326 | +6 | +0.5% | 9,300 |
| 2014/01/28 | 1,345 | 1,345 | 1,320 | 1,320 | -9 | -0.7% | 12,900 |
| 2014/01/27 | 1,340 | 1,340 | 1,328 | 1,329 | -21 | -1.6% | 17,600 |
| 2014/01/24 | 1,355 | 1,362 | 1,350 | 1,350 | -11 | -0.8% | 17,400 |
| 2014/01/23 | 1,376 | 1,378 | 1,360 | 1,361 | -17 | -1.2% | 6,900 |
| 2014/01/22 | 1,373 | 1,379 | 1,363 | 1,378 | -1 | -0.1% | 9,100 |
| 2014/01/21 | 1,381 | 1,387 | 1,350 | 1,379 | -2 | -0.1% | 11,800 |
| 2014/01/20 | 1,386 | 1,387 | 1,378 | 1,381 | +2 | +0.1% | 15,100 |
| 2014/01/17 | 1,378 | 1,384 | 1,373 | 1,379 | +6 | +0.4% | 21,600 |
| 2014/01/16 | 1,363 | 1,377 | 1,363 | 1,373 | +11 | +0.8% | 23,100 |
| 2014/01/15 | 1,360 | 1,362 | 1,351 | 1,362 | +12 | +0.9% | 17,600 |
| 2014/01/14 | 1,358 | 1,358 | 1,349 | 1,350 | -10 | -0.7% | 12,400 |
| 2014/01/10 | 1,363 | 1,363 | 1,351 | 1,360 | ±0 | ±0% | 11,000 |
| 2014/01/09 | 1,360 | 1,360 | 1,354 | 1,360 | ±0 | ±0% | 11,300 |
| 2014/01/08 | 1,352 | 1,363 | 1,351 | 1,360 | +8 | +0.6% | 14,800 |
| 2014/01/07 | 1,359 | 1,362 | 1,352 | 1,352 | -6 | -0.4% | 10,300 |
| 2014/01/06 | 1,341 | 1,363 | 1,341 | 1,358 | -6 | -0.4% | 26,900 |
| 2013/12/30 | 1,349 | 1,364 | 1,349 | 1,364 | +15 | +1.1% | 25,300 |
| 2013/12/27 | 1,343 | 1,350 | 1,336 | 1,349 | +6 | +0.4% | 21,000 |
| 2013/12/26 | 1,323 | 1,349 | 1,322 | 1,343 | -17 | -1.3% | 63,400 |
| 2013/12/25 | 1,350 | 1,360 | 1,350 | 1,360 | -7 | -0.5% | 136,500 |
| 2013/12/24 | 1,384 | 1,387 | 1,362 | 1,367 | -13 | -0.9% | 67,700 |
| 2013/12/20 | 1,383 | 1,385 | 1,380 | 1,380 | -7 | -0.5% | 30,700 |
| 2013/12/19 | 1,386 | 1,389 | 1,382 | 1,387 | +4 | +0.3% | 29,000 |
| 2013/12/18 | 1,381 | 1,385 | 1,373 | 1,383 | +6 | +0.4% | 15,300 |
| 2013/12/17 | 1,380 | 1,386 | 1,372 | 1,377 | -3 | -0.2% | 16,300 |
| 2013/12/16 | 1,382 | 1,388 | 1,380 | 1,380 | -5 | -0.4% | 14,400 |
| 2013/12/13 | 1,384 | 1,395 | 1,383 | 1,385 | -5 | -0.4% | 22,600 |
| 2013/12/12 | 1,390 | 1,395 | 1,385 | 1,390 | -1 | -0.1% | 9,500 |
| 2013/12/11 | 1,395 | 1,398 | 1,390 | 1,391 | -1 | -0.1% | 14,100 |
| 2013/12/10 | 1,384 | 1,396 | 1,384 | 1,392 | +4 | +0.3% | 9,800 |
| 2013/12/09 | 1,377 | 1,390 | 1,377 | 1,388 | +13 | +0.9% | 12,000 |
| 2013/12/06 | 1,375 | 1,380 | 1,371 | 1,375 | -5 | -0.4% | 13,900 |
| 2013/12/05 | 1,389 | 1,392 | 1,380 | 1,380 | -1 | -0.1% | 12,400 |
| 2013/12/04 | 1,388 | 1,389 | 1,381 | 1,381 | -8 | -0.6% | 18,100 |
| 2013/12/03 | 1,386 | 1,395 | 1,386 | 1,389 | +4 | +0.3% | 13,600 |
| 2013/12/02 | 1,379 | 1,389 | 1,372 | 1,385 | +13 | +0.9% | 18,100 |
| 2013/11/29 | 1,375 | 1,375 | 1,370 | 1,372 | ±0 | ±0% | 9,800 |
| 2013/11/28 | 1,371 | 1,375 | 1,364 | 1,372 | +6 | +0.4% | 13,500 |
| 2013/11/27 | 1,360 | 1,367 | 1,360 | 1,366 | +7 | +0.5% | 10,100 |
| 2013/11/26 | 1,357 | 1,363 | 1,356 | 1,359 | -4 | -0.3% | 12,100 |
| 2013/11/25 | 1,356 | 1,365 | 1,356 | 1,363 | +8 | +0.6% | 13,600 |
| 2013/11/22 | 1,360 | 1,360 | 1,353 | 1,355 | -5 | -0.4% | 15,200 |
| 2013/11/21 | 1,355 | 1,360 | 1,351 | 1,360 | +8 | +0.6% | 16,500 |
| 2013/11/20 | 1,350 | 1,355 | 1,347 | 1,352 | +6 | +0.4% | 6,000 |
| 2013/11/19 | 1,352 | 1,353 | 1,345 | 1,346 | -4 | -0.3% | 10,700 |
| 2013/11/18 | 1,348 | 1,352 | 1,347 | 1,350 | ±0 | ±0% | 17,500 |
| 2013/11/15 | 1,348 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 10,700 |
2801～
2850
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 | 1.62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% | 8.48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
