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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 1,197 | 1,200 | 1,194 | 1,194 | -3 | -0.3% | 3,400 |
| 2012/08/23 | 1,201 | 1,201 | 1,197 | 1,197 | -3 | -0.3% | 1,900 |
| 2012/08/22 | 1,199 | 1,204 | 1,199 | 1,200 | +2 | +0.2% | 3,300 |
| 2012/08/21 | 1,197 | 1,198 | 1,193 | 1,198 | +1 | +0.1% | 3,700 |
| 2012/08/20 | 1,199 | 1,199 | 1,193 | 1,197 | -4 | -0.3% | 3,600 |
| 2012/08/17 | 1,199 | 1,204 | 1,192 | 1,201 | -3 | -0.2% | 3,700 |
| 2012/08/16 | 1,200 | 1,205 | 1,199 | 1,204 | +4 | +0.3% | 4,100 |
| 2012/08/15 | 1,200 | 1,200 | 1,194 | 1,200 | ±0 | ±0% | 3,900 |
| 2012/08/14 | 1,198 | 1,203 | 1,192 | 1,200 | +2 | +0.2% | 3,900 |
| 2012/08/13 | 1,193 | 1,203 | 1,193 | 1,198 | -3 | -0.2% | 5,100 |
| 2012/08/10 | 1,198 | 1,203 | 1,198 | 1,201 | -1 | -0.1% | 2,400 |
| 2012/08/09 | 1,203 | 1,203 | 1,185 | 1,202 | -1 | -0.1% | 4,300 |
| 2012/08/08 | 1,200 | 1,204 | 1,195 | 1,203 | +3 | +0.3% | 3,100 |
| 2012/08/07 | 1,181 | 1,200 | 1,180 | 1,200 | +17 | +1.4% | 3,900 |
| 2012/08/06 | 1,183 | 1,186 | 1,182 | 1,183 | +2 | +0.2% | 1,500 |
| 2012/08/03 | 1,190 | 1,192 | 1,181 | 1,181 | -10 | -0.8% | 2,800 |
| 2012/08/02 | 1,196 | 1,196 | 1,191 | 1,191 | -5 | -0.4% | 3,500 |
| 2012/08/01 | 1,193 | 1,202 | 1,193 | 1,196 | +2 | +0.2% | 1,900 |
| 2012/07/31 | 1,203 | 1,203 | 1,193 | 1,194 | -3 | -0.3% | 2,000 |
| 2012/07/30 | 1,191 | 1,198 | 1,191 | 1,197 | +4 | +0.3% | 2,800 |
| 2012/07/27 | 1,199 | 1,200 | 1,193 | 1,193 | +1 | +0.1% | 1,800 |
| 2012/07/26 | 1,192 | 1,192 | 1,190 | 1,192 | ±0 | ±0% | 3,200 |
| 2012/07/25 | 1,196 | 1,197 | 1,192 | 1,192 | -6 | -0.5% | 3,300 |
| 2012/07/24 | 1,200 | 1,200 | 1,194 | 1,198 | +3 | +0.3% | 3,300 |
| 2012/07/23 | 1,209 | 1,209 | 1,195 | 1,195 | -2 | -0.2% | 3,900 |
| 2012/07/20 | 1,201 | 1,201 | 1,196 | 1,197 | -5 | -0.4% | 3,100 |
| 2012/07/19 | 1,200 | 1,205 | 1,200 | 1,202 | +2 | +0.2% | 4,400 |
| 2012/07/18 | 1,202 | 1,202 | 1,198 | 1,200 | +1 | +0.1% | 2,800 |
| 2012/07/17 | 1,201 | 1,202 | 1,198 | 1,199 | -2 | -0.2% | 4,600 |
| 2012/07/13 | 1,195 | 1,203 | 1,193 | 1,201 | +3 | +0.3% | 3,800 |
| 2012/07/12 | 1,199 | 1,206 | 1,192 | 1,198 | ±0 | ±0% | 5,300 |
| 2012/07/11 | 1,195 | 1,210 | 1,195 | 1,198 | ±0 | ±0% | 5,100 |
| 2012/07/10 | 1,201 | 1,201 | 1,197 | 1,198 | +2 | +0.2% | 3,100 |
| 2012/07/09 | 1,197 | 1,201 | 1,196 | 1,196 | -2 | -0.2% | 4,100 |
| 2012/07/06 | 1,203 | 1,203 | 1,198 | 1,198 | -2 | -0.2% | 4,000 |
| 2012/07/05 | 1,200 | 1,200 | 1,198 | 1,200 | +2 | +0.2% | 4,400 |
| 2012/07/04 | 1,203 | 1,203 | 1,198 | 1,198 | -5 | -0.4% | 5,000 |
| 2012/07/03 | 1,200 | 1,204 | 1,198 | 1,203 | +3 | +0.3% | 6,700 |
| 2012/07/02 | 1,200 | 1,211 | 1,200 | 1,200 | ±0 | ±0% | 10,000 |
| 2012/06/29 | 1,201 | 1,205 | 1,199 | 1,200 | -1 | -0.1% | 6,600 |
| 2012/06/28 | 1,196 | 1,205 | 1,196 | 1,201 | +6 | +0.5% | 8,800 |
| 2012/06/27 | 1,185 | 1,197 | 1,180 | 1,195 | -40 | -3.2% | 33,300 |
| 2012/06/26 | 1,245 | 1,249 | 1,235 | 1,235 | -15 | -1.2% | 90,900 |
| 2012/06/25 | 1,253 | 1,261 | 1,249 | 1,250 | -3 | -0.2% | 13,300 |
| 2012/06/22 | 1,254 | 1,261 | 1,251 | 1,253 | -4 | -0.3% | 5,900 |
| 2012/06/21 | 1,250 | 1,261 | 1,250 | 1,257 | +4 | +0.3% | 5,900 |
| 2012/06/20 | 1,256 | 1,259 | 1,250 | 1,253 | +2 | +0.2% | 4,400 |
| 2012/06/19 | 1,247 | 1,263 | 1,247 | 1,251 | +4 | +0.3% | 5,000 |
| 2012/06/18 | 1,265 | 1,275 | 1,236 | 1,247 | -18 | -1.4% | 5,900 |
| 2012/06/15 | 1,228 | 1,277 | 1,224 | 1,265 | +38 | +3.1% | 16,100 |
3151～
3200
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 | 369,000円 | +6.7% | +4.7% | 3.25% | 13.31倍 | 1.87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 | 100,400円 | +5.1% | +4.8% | 2.89% | 17.53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 | 323,000円 | -9.9% | -18.7% | 3.41% | 14.49倍 | 1.64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 | 203,400円 | +42.7% | +33.3% | 3.93% | 8.67倍 | 1.22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 | 87,200円 | +6.5% | +55.0% | 5.05% | 15.25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
