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 |
|---|---|---|---|---|---|---|---|
| 2024/04/24 | 3,335 | 3,355 | 3,315 | 3,335 | +5 | +0.2% | 5,300 |
| 2024/04/23 | 3,415 | 3,415 | 3,315 | 3,330 | -15 | -0.4% | 9,900 |
| 2024/04/22 | 3,280 | 3,360 | 3,275 | 3,345 | +60 | +1.8% | 12,800 |
| 2024/04/19 | 3,345 | 3,370 | 3,260 | 3,285 | -115 | -3.4% | 31,000 |
| 2024/04/18 | 3,360 | 3,455 | 3,360 | 3,400 | +45 | +1.3% | 14,800 |
| 2024/04/17 | 3,400 | 3,415 | 3,295 | 3,355 | -30 | -0.9% | 15,700 |
| 2024/04/16 | 3,500 | 3,500 | 3,375 | 3,385 | -150 | -4.2% | 14,500 |
| 2024/04/15 | 3,520 | 3,550 | 3,485 | 3,535 | +10 | +0.3% | 11,100 |
| 2024/04/12 | 3,570 | 3,600 | 3,515 | 3,525 | -30 | -0.8% | 24,600 |
| 2024/04/11 | 3,520 | 3,580 | 3,510 | 3,555 | +5 | +0.1% | 5,900 |
| 2024/04/10 | 3,570 | 3,580 | 3,540 | 3,550 | -15 | -0.4% | 7,400 |
| 2024/04/09 | 3,560 | 3,595 | 3,520 | 3,565 | +55 | +1.6% | 12,600 |
| 2024/04/08 | 3,410 | 3,520 | 3,365 | 3,510 | +100 | +2.9% | 23,700 |
| 2024/04/05 | 3,390 | 3,430 | 3,375 | 3,410 | -20 | -0.6% | 13,900 |
| 2024/04/04 | 3,390 | 3,435 | 3,370 | 3,430 | +5 | +0.1% | 19,000 |
| 2024/04/03 | 3,415 | 3,430 | 3,375 | 3,425 | -25 | -0.7% | 20,700 |
| 2024/04/02 | 3,490 | 3,495 | 3,425 | 3,450 | -25 | -0.7% | 18,400 |
| 2024/04/01 | 3,600 | 3,600 | 3,470 | 3,475 | -70 | -2% | 15,600 |
| 2024/03/29 | 3,565 | 3,565 | 3,490 | 3,545 | -10 | -0.3% | 12,900 |
| 2024/03/28 | 3,655 | 3,660 | 3,545 | 3,555 | -65 | -1.8% | 16,300 |
| 2024/03/27 | 3,520 | 3,635 | 3,505 | 3,620 | +95 | +2.7% | 30,900 |
| 2024/03/26 | 3,565 | 3,575 | 3,520 | 3,525 | -65 | -1.8% | 10,800 |
| 2024/03/25 | 3,605 | 3,650 | 3,575 | 3,590 | -35 | -1% | 17,600 |
| 2024/03/22 | 3,560 | 3,645 | 3,525 | 3,625 | +90 | +2.5% | 29,300 |
| 2024/03/21 | 3,610 | 3,615 | 3,535 | 3,535 | -75 | -2.1% | 18,000 |
| 2024/03/19 | 3,575 | 3,640 | 3,555 | 3,610 | ±0 | ±0% | 18,000 |
| 2024/03/18 | 3,615 | 3,625 | 3,515 | 3,610 | -5 | -0.1% | 20,400 |
| 2024/03/15 | 3,540 | 3,625 | 3,530 | 3,615 | +75 | +2.1% | 12,500 |
| 2024/03/14 | 3,490 | 3,540 | 3,470 | 3,540 | +50 | +1.4% | 16,200 |
| 2024/03/13 | 3,540 | 3,580 | 3,455 | 3,490 | -40 | -1.1% | 26,500 |
| 2024/03/12 | 3,605 | 3,605 | 3,485 | 3,530 | -100 | -2.8% | 28,100 |
| 2024/03/11 | 3,610 | 3,690 | 3,585 | 3,630 | +45 | +1.3% | 35,400 |
| 2024/03/08 | 3,525 | 3,595 | 3,485 | 3,585 | +80 | +2.3% | 45,100 |
| 2024/03/07 | 3,400 | 3,520 | 3,365 | 3,505 | +150 | +4.5% | 40,700 |
| 2024/03/06 | 3,355 | 3,365 | 3,300 | 3,355 | -10 | -0.3% | 21,700 |
| 2024/03/05 | 3,285 | 3,410 | 3,260 | 3,365 | +80 | +2.4% | 36,300 |
| 2024/03/04 | 3,175 | 3,285 | 3,165 | 3,285 | +110 | +3.5% | 29,500 |
| 2024/03/01 | 3,060 | 3,180 | 3,040 | 3,175 | +120 | +3.9% | 36,300 |
| 2024/02/29 | 3,080 | 3,090 | 3,050 | 3,055 | -10 | -0.3% | 8,600 |
| 2024/02/28 | 3,115 | 3,125 | 3,055 | 3,065 | -50 | -1.6% | 12,900 |
| 2024/02/27 | 3,050 | 3,155 | 3,035 | 3,115 | +80 | +2.6% | 16,800 |
| 2024/02/26 | 3,045 | 3,080 | 3,020 | 3,035 | -25 | -0.8% | 27,000 |
| 2024/02/22 | 3,100 | 3,100 | 3,025 | 3,060 | -40 | -1.3% | 19,400 |
| 2024/02/21 | 3,120 | 3,130 | 3,080 | 3,100 | -20 | -0.6% | 12,000 |
| 2024/02/20 | 3,190 | 3,190 | 3,120 | 3,120 | -50 | -1.6% | 14,300 |
| 2024/02/19 | 3,165 | 3,195 | 3,145 | 3,170 | +5 | +0.2% | 10,200 |
| 2024/02/16 | 3,190 | 3,210 | 3,150 | 3,165 | +25 | +0.8% | 15,400 |
| 2024/02/15 | 3,180 | 3,225 | 3,125 | 3,140 | -45 | -1.4% | 14,000 |
| 2024/02/14 | 3,260 | 3,260 | 3,165 | 3,185 | -100 | -3% | 14,700 |
| 2024/02/13 | 3,170 | 3,285 | 3,165 | 3,285 | +115 | +3.6% | 42,600 |
251～
300
件表示中 / 5933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 | 350,000円 | +6.7% | +4.7% | 3.43% | 12.59倍 | 1.77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 |
| 帝国電機 | 282,200円 | +1.6% | +4.6% | 3.40% | 14.12倍 | 1.39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 |
| アネスト岩田 | 110,600円 | +2.0% | -11.1% | 4.07% | 9.89倍 | 0.92倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| 新東工 | 82,800円 | +27.3% | -56.1% | 5.31% | 21.72倍 | 0.36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 |
| 巴工業 | 135,300円 | +9.4% | +4.7% | 3.65% | 11.19倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
