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 |
|---|---|---|---|---|---|---|---|
| 2011/09/01 | 1,196 | 1,198 | 1,190 | 1,197 | +10 | +0.8% | 1,900 |
| 2011/08/31 | 1,174 | 1,187 | 1,164 | 1,187 | +17 | +1.5% | 3,300 |
| 2011/08/30 | 1,170 | 1,170 | 1,160 | 1,170 | +4 | +0.3% | 3,100 |
| 2011/08/29 | 1,174 | 1,174 | 1,159 | 1,166 | -5 | -0.4% | 1,500 |
| 2011/08/26 | 1,173 | 1,173 | 1,167 | 1,171 | -1 | -0.1% | 2,200 |
| 2011/08/25 | 1,188 | 1,188 | 1,160 | 1,172 | +1 | +0.1% | 3,800 |
| 2011/08/24 | 1,168 | 1,183 | 1,156 | 1,171 | +5 | +0.4% | 3,100 |
| 2011/08/23 | 1,178 | 1,178 | 1,142 | 1,166 | -4 | -0.3% | 3,100 |
| 2011/08/22 | 1,165 | 1,170 | 1,143 | 1,170 | +11 | +0.9% | 2,600 |
| 2011/08/19 | 1,154 | 1,178 | 1,148 | 1,159 | -2 | -0.2% | 3,300 |
| 2011/08/18 | 1,183 | 1,183 | 1,156 | 1,161 | -18 | -1.5% | 1,600 |
| 2011/08/17 | 1,179 | 1,179 | 1,164 | 1,179 | ±0 | ±0% | 3,400 |
| 2011/08/16 | 1,160 | 1,179 | 1,160 | 1,179 | +26 | +2.3% | 2,700 |
| 2011/08/15 | 1,190 | 1,190 | 1,152 | 1,153 | +19 | +1.7% | 3,400 |
| 2011/08/12 | 1,129 | 1,135 | 1,121 | 1,134 | +12 | +1.1% | 2,100 |
| 2011/08/11 | 1,101 | 1,126 | 1,101 | 1,122 | -19 | -1.7% | 5,800 |
| 2011/08/10 | 1,137 | 1,149 | 1,137 | 1,141 | +17 | +1.5% | 1,900 |
| 2011/08/09 | 1,125 | 1,125 | 1,102 | 1,124 | -11 | -1% | 8,200 |
| 2011/08/08 | 1,134 | 1,153 | 1,134 | 1,135 | -29 | -2.5% | 4,100 |
| 2011/08/05 | 1,170 | 1,170 | 1,151 | 1,164 | -13 | -1.1% | 7,100 |
| 2011/08/04 | 1,192 | 1,192 | 1,177 | 1,177 | -15 | -1.3% | 4,100 |
| 2011/08/03 | 1,184 | 1,209 | 1,177 | 1,192 | +8 | +0.7% | 8,300 |
| 2011/08/02 | 1,201 | 1,209 | 1,183 | 1,184 | -14 | -1.2% | 4,600 |
| 2011/08/01 | 1,183 | 1,203 | 1,183 | 1,198 | -16 | -1.3% | 10,100 |
| 2011/07/29 | 1,215 | 1,217 | 1,214 | 1,214 | -12 | -1% | 2,900 |
| 2011/07/28 | 1,226 | 1,226 | 1,217 | 1,226 | +5 | +0.4% | 2,700 |
| 2011/07/27 | 1,224 | 1,233 | 1,221 | 1,221 | -3 | -0.2% | 1,900 |
| 2011/07/26 | 1,233 | 1,237 | 1,224 | 1,224 | -10 | -0.8% | 4,400 |
| 2011/07/25 | 1,231 | 1,234 | 1,230 | 1,234 | +3 | +0.2% | 1,700 |
| 2011/07/22 | 1,234 | 1,236 | 1,230 | 1,231 | -3 | -0.2% | 1,600 |
| 2011/07/21 | 1,224 | 1,235 | 1,224 | 1,234 | +6 | +0.5% | 1,300 |
| 2011/07/20 | 1,223 | 1,231 | 1,223 | 1,228 | +7 | +0.6% | 3,400 |
| 2011/07/19 | 1,233 | 1,239 | 1,220 | 1,221 | -18 | -1.5% | 8,000 |
| 2011/07/15 | 1,231 | 1,239 | 1,231 | 1,239 | +8 | +0.6% | 3,000 |
| 2011/07/14 | 1,234 | 1,234 | 1,231 | 1,231 | -3 | -0.2% | 2,600 |
| 2011/07/13 | 1,234 | 1,241 | 1,231 | 1,234 | ±0 | ±0% | 4,300 |
| 2011/07/12 | 1,235 | 1,236 | 1,230 | 1,234 | -4 | -0.3% | 3,200 |
| 2011/07/11 | 1,240 | 1,241 | 1,237 | 1,238 | -1 | -0.1% | 3,200 |
| 2011/07/08 | 1,240 | 1,245 | 1,239 | 1,239 | -1 | -0.1% | 2,300 |
| 2011/07/07 | 1,235 | 1,244 | 1,235 | 1,240 | -8 | -0.6% | 2,600 |
| 2011/07/06 | 1,240 | 1,248 | 1,238 | 1,248 | +5 | +0.4% | 3,800 |
| 2011/07/05 | 1,248 | 1,248 | 1,240 | 1,243 | -5 | -0.4% | 4,600 |
| 2011/07/04 | 1,248 | 1,252 | 1,247 | 1,248 | -6 | -0.5% | 6,200 |
| 2011/07/01 | 1,264 | 1,264 | 1,246 | 1,254 | -10 | -0.8% | 5,700 |
| 2011/06/30 | 1,259 | 1,264 | 1,243 | 1,264 | +5 | +0.4% | 9,700 |
| 2011/06/29 | 1,257 | 1,259 | 1,241 | 1,259 | +1 | +0.1% | 11,500 |
| 2011/06/28 | 1,260 | 1,262 | 1,241 | 1,258 | -20 | -1.6% | 41,500 |
| 2011/06/27 | 1,275 | 1,283 | 1,273 | 1,278 | -14 | -1.1% | 89,400 |
| 2011/06/24 | 1,287 | 1,292 | 1,287 | 1,292 | +1 | +0.1% | 8,600 |
| 2011/06/23 | 1,293 | 1,293 | 1,286 | 1,291 | -4 | -0.3% | 10,000 |
3351～
3400
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
