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 |
|---|---|---|---|---|---|---|---|
| 2012/04/12 | 1,245 | 1,260 | 1,243 | 1,248 | +3 | +0.2% | 5,900 |
| 2012/04/11 | 1,250 | 1,250 | 1,240 | 1,245 | -6 | -0.5% | 6,600 |
| 2012/04/10 | 1,259 | 1,266 | 1,247 | 1,251 | -8 | -0.6% | 6,100 |
| 2012/04/09 | 1,264 | 1,276 | 1,258 | 1,259 | -5 | -0.4% | 6,200 |
| 2012/04/06 | 1,270 | 1,273 | 1,262 | 1,264 | -14 | -1.1% | 5,100 |
| 2012/04/05 | 1,280 | 1,280 | 1,275 | 1,278 | -10 | -0.8% | 5,100 |
| 2012/04/04 | 1,277 | 1,298 | 1,272 | 1,288 | +18 | +1.4% | 12,700 |
| 2012/04/03 | 1,272 | 1,275 | 1,269 | 1,270 | -2 | -0.2% | 4,700 |
| 2012/04/02 | 1,280 | 1,284 | 1,272 | 1,272 | +3 | +0.2% | 9,200 |
| 2012/03/30 | 1,270 | 1,279 | 1,264 | 1,269 | +5 | +0.4% | 6,800 |
| 2012/03/29 | 1,250 | 1,270 | 1,250 | 1,264 | +14 | +1.1% | 9,600 |
| 2012/03/28 | 1,246 | 1,250 | 1,242 | 1,250 | +5 | +0.4% | 7,300 |
| 2012/03/27 | 1,239 | 1,245 | 1,237 | 1,245 | +12 | +1% | 8,300 |
| 2012/03/26 | 1,239 | 1,239 | 1,231 | 1,233 | +2 | +0.2% | 4,300 |
| 2012/03/23 | 1,226 | 1,239 | 1,225 | 1,231 | -2 | -0.2% | 5,700 |
| 2012/03/22 | 1,239 | 1,240 | 1,231 | 1,233 | +7 | +0.6% | 4,100 |
| 2012/03/21 | 1,237 | 1,238 | 1,225 | 1,226 | -9 | -0.7% | 5,900 |
| 2012/03/19 | 1,244 | 1,245 | 1,235 | 1,235 | -10 | -0.8% | 9,300 |
| 2012/03/16 | 1,243 | 1,245 | 1,237 | 1,245 | +5 | +0.4% | 6,700 |
| 2012/03/15 | 1,245 | 1,245 | 1,238 | 1,240 | +10 | +0.8% | 3,600 |
| 2012/03/14 | 1,225 | 1,245 | 1,225 | 1,230 | +6 | +0.5% | 6,900 |
| 2012/03/13 | 1,225 | 1,240 | 1,222 | 1,224 | -3 | -0.2% | 6,000 |
| 2012/03/12 | 1,224 | 1,229 | 1,224 | 1,227 | +5 | +0.4% | 4,200 |
| 2012/03/09 | 1,224 | 1,228 | 1,222 | 1,222 | +1 | +0.1% | 11,100 |
| 2012/03/08 | 1,229 | 1,229 | 1,221 | 1,221 | +2 | +0.2% | 3,000 |
| 2012/03/07 | 1,215 | 1,219 | 1,213 | 1,219 | -2 | -0.2% | 3,400 |
| 2012/03/06 | 1,220 | 1,226 | 1,219 | 1,221 | +1 | +0.1% | 4,200 |
| 2012/03/05 | 1,223 | 1,229 | 1,220 | 1,220 | ±0 | ±0% | 5,200 |
| 2012/03/02 | 1,220 | 1,223 | 1,213 | 1,220 | +8 | +0.7% | 3,800 |
| 2012/03/01 | 1,210 | 1,224 | 1,210 | 1,212 | -1 | -0.1% | 4,500 |
| 2012/02/29 | 1,223 | 1,223 | 1,213 | 1,213 | -9 | -0.7% | 3,800 |
| 2012/02/28 | 1,218 | 1,222 | 1,212 | 1,222 | +8 | +0.7% | 6,700 |
| 2012/02/27 | 1,220 | 1,221 | 1,211 | 1,214 | -3 | -0.2% | 5,900 |
| 2012/02/24 | 1,220 | 1,220 | 1,211 | 1,217 | -4 | -0.3% | 4,300 |
| 2012/02/23 | 1,210 | 1,225 | 1,208 | 1,221 | +11 | +0.9% | 5,500 |
| 2012/02/22 | 1,206 | 1,210 | 1,203 | 1,210 | +7 | +0.6% | 3,000 |
| 2012/02/21 | 1,201 | 1,206 | 1,200 | 1,203 | ±0 | ±0% | 2,500 |
| 2012/02/20 | 1,205 | 1,205 | 1,200 | 1,203 | -2 | -0.2% | 4,500 |
| 2012/02/17 | 1,210 | 1,214 | 1,202 | 1,205 | +2 | +0.2% | 2,400 |
| 2012/02/16 | 1,210 | 1,213 | 1,203 | 1,203 | -5 | -0.4% | 2,900 |
| 2012/02/15 | 1,199 | 1,210 | 1,198 | 1,208 | +9 | +0.8% | 5,800 |
| 2012/02/14 | 1,199 | 1,199 | 1,197 | 1,199 | ±0 | ±0% | 3,200 |
| 2012/02/13 | 1,195 | 1,210 | 1,195 | 1,199 | +6 | +0.5% | 2,800 |
| 2012/02/10 | 1,207 | 1,213 | 1,193 | 1,193 | +2 | +0.2% | 9,800 |
| 2012/02/09 | 1,199 | 1,200 | 1,191 | 1,191 | -9 | -0.8% | 3,500 |
| 2012/02/08 | 1,199 | 1,200 | 1,197 | 1,200 | +4 | +0.3% | 4,200 |
| 2012/02/07 | 1,190 | 1,197 | 1,190 | 1,196 | +7 | +0.6% | 2,100 |
| 2012/02/06 | 1,189 | 1,199 | 1,189 | 1,189 | +1 | +0.1% | 1,800 |
| 2012/02/03 | 1,189 | 1,198 | 1,188 | 1,188 | -11 | -0.9% | 1,800 |
| 2012/02/02 | 1,192 | 1,202 | 1,186 | 1,199 | +7 | +0.6% | 6,400 |
3201～
3250
件表示中 / 5940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 | 330,000円 | +6.7% | +4.7% | 3.64% | 11.89倍 | 1.67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 |
| 巴工業 | 140,900円 | +9.4% | +4.7% | 3.50% | 11.65倍 | 1.07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 | 60,500円 | +1.6% | +3.0% | 2.64% | 22.49倍 | 1.90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 |
| 技研製 | 141,700円 | -11.5% | -31.6% | 3.81% | 21.06倍 | 0.93倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
| 化工機 | 164,200円 | +42.7% | +33.3% | 4.87% | 6.99倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
