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 |
|---|---|---|---|---|---|---|---|
| 2010/01/15 | 1,274 | 1,320 | 1,263 | 1,290 | +26 | +2.1% | 18,000 |
| 2010/01/14 | 1,230 | 1,273 | 1,230 | 1,264 | +36 | +2.9% | 7,900 |
| 2010/01/13 | 1,230 | 1,243 | 1,226 | 1,228 | -3 | -0.2% | 7,100 |
| 2010/01/12 | 1,228 | 1,247 | 1,221 | 1,231 | -27 | -2.1% | 19,600 |
| 2010/01/08 | 1,247 | 1,258 | 1,233 | 1,258 | +21 | +1.7% | 5,700 |
| 2010/01/07 | 1,236 | 1,244 | 1,235 | 1,237 | -12 | -1% | 3,900 |
| 2010/01/06 | 1,272 | 1,272 | 1,248 | 1,249 | -25 | -2% | 5,000 |
| 2010/01/05 | 1,274 | 1,275 | 1,223 | 1,274 | +19 | +1.5% | 7,600 |
| 2010/01/04 | 1,250 | 1,260 | 1,200 | 1,255 | +5 | +0.4% | 4,800 |
| 2009/12/30 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 5,800 |
| 2009/12/29 | 1,295 | 1,295 | 1,272 | 1,280 | ±0 | ±0% | 4,400 |
| 2009/12/28 | 1,280 | 1,290 | 1,275 | 1,280 | -40 | -3% | 25,300 |
| 2009/12/25 | 1,315 | 1,320 | 1,308 | 1,320 | +6 | +0.5% | 29,100 |
| 2009/12/24 | 1,300 | 1,318 | 1,300 | 1,314 | +11 | +0.8% | 12,700 |
| 2009/12/22 | 1,310 | 1,319 | 1,296 | 1,303 | +4 | +0.3% | 10,000 |
| 2009/12/21 | 1,300 | 1,303 | 1,287 | 1,299 | -6 | -0.5% | 9,100 |
| 2009/12/18 | 1,300 | 1,305 | 1,292 | 1,305 | -8 | -0.6% | 8,200 |
| 2009/12/17 | 1,317 | 1,319 | 1,310 | 1,313 | +13 | +1% | 6,300 |
| 2009/12/16 | 1,305 | 1,320 | 1,300 | 1,300 | -4 | -0.3% | 7,700 |
| 2009/12/15 | 1,304 | 1,304 | 1,295 | 1,304 | +6 | +0.5% | 3,200 |
| 2009/12/14 | 1,285 | 1,298 | 1,285 | 1,298 | +15 | +1.2% | 6,300 |
| 2009/12/11 | 1,280 | 1,284 | 1,272 | 1,283 | +30 | +2.4% | 13,800 |
| 2009/12/10 | 1,275 | 1,275 | 1,253 | 1,253 | -8 | -0.6% | 5,300 |
| 2009/12/09 | 1,267 | 1,267 | 1,256 | 1,261 | -7 | -0.6% | 6,900 |
| 2009/12/08 | 1,266 | 1,279 | 1,263 | 1,268 | +5 | +0.4% | 4,900 |
| 2009/12/07 | 1,254 | 1,264 | 1,240 | 1,263 | +24 | +1.9% | 6,900 |
| 2009/12/04 | 1,238 | 1,242 | 1,226 | 1,239 | +1 | +0.1% | 3,100 |
| 2009/12/03 | 1,217 | 1,238 | 1,217 | 1,238 | +28 | +2.3% | 6,800 |
| 2009/12/02 | 1,199 | 1,211 | 1,190 | 1,210 | +31 | +2.6% | 6,800 |
| 2009/12/01 | 1,164 | 1,193 | 1,150 | 1,179 | +14 | +1.2% | 6,700 |
| 2009/11/30 | 1,131 | 1,165 | 1,131 | 1,165 | +41 | +3.6% | 6,600 |
| 2009/11/27 | 1,095 | 1,153 | 1,095 | 1,124 | -31 | -2.7% | 12,200 |
| 2009/11/26 | 1,153 | 1,157 | 1,099 | 1,155 | +3 | +0.3% | 10,100 |
| 2009/11/25 | 1,159 | 1,159 | 1,050 | 1,152 | -7 | -0.6% | 14,700 |
| 2009/11/24 | 1,197 | 1,197 | 1,154 | 1,159 | -23 | -1.9% | 11,500 |
| 2009/11/20 | 1,184 | 1,220 | 1,154 | 1,182 | -42 | -3.4% | 16,000 |
| 2009/11/19 | 1,219 | 1,224 | 1,195 | 1,224 | +5 | +0.4% | 4,700 |
| 2009/11/18 | 1,205 | 1,226 | 1,205 | 1,219 | +34 | +2.9% | 9,700 |
| 2009/11/17 | 1,203 | 1,220 | 1,185 | 1,185 | -58 | -4.7% | 20,100 |
| 2009/11/16 | 1,226 | 1,265 | 1,209 | 1,243 | +37 | +3.1% | 16,600 |
| 2009/11/13 | 1,225 | 1,239 | 1,205 | 1,206 | -59 | -4.7% | 23,400 |
| 2009/11/12 | 1,260 | 1,265 | 1,255 | 1,265 | ±0 | ±0% | 4,500 |
| 2009/11/11 | 1,276 | 1,280 | 1,256 | 1,265 | ±0 | ±0% | 6,100 |
| 2009/11/10 | 1,267 | 1,278 | 1,261 | 1,265 | -3 | -0.2% | 8,300 |
| 2009/11/09 | 1,264 | 1,281 | 1,262 | 1,268 | +4 | +0.3% | 3,600 |
| 2009/11/06 | 1,290 | 1,290 | 1,262 | 1,264 | -17 | -1.3% | 7,500 |
| 2009/11/05 | 1,296 | 1,296 | 1,280 | 1,281 | +3 | +0.2% | 3,200 |
| 2009/11/04 | 1,287 | 1,293 | 1,277 | 1,278 | -9 | -0.7% | 8,700 |
| 2009/11/02 | 1,300 | 1,300 | 1,268 | 1,287 | -34 | -2.6% | 12,600 |
| 2009/10/30 | 1,320 | 1,339 | 1,320 | 1,321 | +1 | +0.1% | 13,000 |
3751～
3800
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
