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 |
|---|---|---|---|---|---|---|---|
| 2013/07/01 | 1,334 | 1,334 | 1,297 | 1,307 | +3 | +0.2% | 19,700 |
| 2013/06/28 | 1,307 | 1,330 | 1,289 | 1,304 | +17 | +1.3% | 18,200 |
| 2013/06/27 | 1,289 | 1,292 | 1,260 | 1,287 | -2 | -0.2% | 22,200 |
| 2013/06/26 | 1,325 | 1,326 | 1,283 | 1,289 | -63 | -4.7% | 87,200 |
| 2013/06/25 | 1,355 | 1,360 | 1,347 | 1,352 | -18 | -1.3% | 117,600 |
| 2013/06/24 | 1,360 | 1,385 | 1,357 | 1,370 | -30 | -2.1% | 50,800 |
| 2013/06/21 | 1,325 | 1,400 | 1,318 | 1,400 | +62 | +4.6% | 61,200 |
| 2013/06/20 | 1,338 | 1,345 | 1,328 | 1,338 | -1 | -0.1% | 24,600 |
| 2013/06/19 | 1,320 | 1,339 | 1,318 | 1,339 | +20 | +1.5% | 26,000 |
| 2013/06/18 | 1,322 | 1,326 | 1,315 | 1,319 | +4 | +0.3% | 13,200 |
| 2013/06/17 | 1,304 | 1,328 | 1,301 | 1,315 | +11 | +0.8% | 23,600 |
| 2013/06/14 | 1,340 | 1,340 | 1,297 | 1,304 | +7 | +0.5% | 38,800 |
| 2013/06/13 | 1,308 | 1,309 | 1,295 | 1,297 | -13 | -1% | 16,700 |
| 2013/06/12 | 1,315 | 1,315 | 1,296 | 1,310 | -5 | -0.4% | 20,700 |
| 2013/06/11 | 1,311 | 1,320 | 1,311 | 1,315 | +3 | +0.2% | 10,800 |
| 2013/06/10 | 1,300 | 1,312 | 1,299 | 1,312 | +44 | +3.5% | 13,400 |
| 2013/06/07 | 1,300 | 1,302 | 1,256 | 1,268 | -33 | -2.5% | 52,300 |
| 2013/06/06 | 1,314 | 1,321 | 1,301 | 1,301 | -15 | -1.1% | 32,100 |
| 2013/06/05 | 1,345 | 1,351 | 1,314 | 1,316 | -17 | -1.3% | 25,500 |
| 2013/06/04 | 1,310 | 1,336 | 1,301 | 1,333 | +3 | +0.2% | 27,400 |
| 2013/06/03 | 1,351 | 1,358 | 1,325 | 1,330 | -22 | -1.6% | 35,700 |
| 2013/05/31 | 1,367 | 1,369 | 1,345 | 1,352 | +15 | +1.1% | 15,000 |
| 2013/05/30 | 1,372 | 1,372 | 1,336 | 1,337 | -39 | -2.8% | 30,900 |
| 2013/05/29 | 1,379 | 1,383 | 1,362 | 1,376 | +19 | +1.4% | 16,200 |
| 2013/05/28 | 1,355 | 1,370 | 1,351 | 1,357 | -16 | -1.2% | 24,600 |
| 2013/05/27 | 1,385 | 1,387 | 1,363 | 1,373 | -12 | -0.9% | 25,600 |
| 2013/05/24 | 1,390 | 1,405 | 1,374 | 1,385 | -20 | -1.4% | 42,500 |
| 2013/05/23 | 1,455 | 1,465 | 1,400 | 1,405 | -68 | -4.6% | 33,500 |
| 2013/05/22 | 1,480 | 1,485 | 1,450 | 1,473 | -5 | -0.3% | 52,200 |
| 2013/05/21 | 1,473 | 1,481 | 1,470 | 1,478 | +7 | +0.5% | 60,900 |
| 2013/05/20 | 1,468 | 1,480 | 1,460 | 1,471 | +6 | +0.4% | 37,100 |
| 2013/05/17 | 1,432 | 1,466 | 1,427 | 1,465 | +37 | +2.6% | 26,000 |
| 2013/05/16 | 1,460 | 1,466 | 1,385 | 1,428 | -36 | -2.5% | 62,500 |
| 2013/05/15 | 1,498 | 1,498 | 1,460 | 1,464 | -35 | -2.3% | 56,800 |
| 2013/05/14 | 1,488 | 1,506 | 1,478 | 1,499 | +31 | +2.1% | 82,200 |
| 2013/05/13 | 1,450 | 1,479 | 1,440 | 1,468 | +24 | +1.7% | 58,000 |
| 2013/05/10 | 1,430 | 1,447 | 1,430 | 1,444 | +27 | +1.9% | 61,200 |
| 2013/05/09 | 1,420 | 1,430 | 1,410 | 1,417 | +24 | +1.7% | 89,500 |
| 2013/05/08 | 1,375 | 1,394 | 1,372 | 1,393 | +18 | +1.3% | 79,700 |
| 2013/05/07 | 1,349 | 1,380 | 1,340 | 1,375 | +40 | +3% | 82,000 |
| 2013/05/02 | 1,331 | 1,338 | 1,327 | 1,335 | +6 | +0.5% | 27,500 |
| 2013/05/01 | 1,339 | 1,340 | 1,320 | 1,329 | -8 | -0.6% | 52,200 |
| 2013/04/30 | 1,325 | 1,341 | 1,321 | 1,337 | +12 | +0.9% | 52,800 |
| 2013/04/26 | 1,327 | 1,336 | 1,322 | 1,325 | +1 | +0.1% | 56,000 |
| 2013/04/25 | 1,319 | 1,326 | 1,317 | 1,324 | +6 | +0.5% | 60,500 |
| 2013/04/24 | 1,319 | 1,324 | 1,314 | 1,318 | +4 | +0.3% | 68,700 |
| 2013/04/23 | 1,319 | 1,320 | 1,311 | 1,314 | -5 | -0.4% | 51,000 |
| 2013/04/22 | 1,310 | 1,319 | 1,310 | 1,319 | +18 | +1.4% | 77,400 |
| 2013/04/19 | 1,297 | 1,304 | 1,293 | 1,301 | +3 | +0.2% | 52,300 |
| 2013/04/18 | 1,299 | 1,305 | 1,290 | 1,298 | -1 | -0.1% | 95,300 |
2901～
2950
件表示中 / 5939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 | 0.50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 |
| ヤマシンフィルタ | 56,200円 | +9.7% | +76.5% | 2.14% | 26.41倍 | 1.82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
