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 |
|---|---|---|---|---|---|---|---|
| 2009/10/22 | 1,352 | 1,363 | 1,321 | 1,341 | -9 | -0.7% | 7,800 |
| 2009/10/21 | 1,340 | 1,372 | 1,340 | 1,350 | +4 | +0.3% | 12,100 |
| 2009/10/20 | 1,350 | 1,350 | 1,338 | 1,346 | +9 | +0.7% | 6,700 |
| 2009/10/19 | 1,334 | 1,339 | 1,330 | 1,337 | +6 | +0.5% | 7,700 |
| 2009/10/16 | 1,339 | 1,340 | 1,325 | 1,331 | -1 | -0.1% | 5,000 |
| 2009/10/15 | 1,343 | 1,343 | 1,321 | 1,332 | +7 | +0.5% | 8,500 |
| 2009/10/14 | 1,327 | 1,338 | 1,300 | 1,325 | -2 | -0.2% | 9,300 |
| 2009/10/13 | 1,323 | 1,336 | 1,323 | 1,327 | +12 | +0.9% | 5,500 |
| 2009/10/09 | 1,301 | 1,316 | 1,298 | 1,315 | +11 | +0.8% | 8,800 |
| 2009/10/08 | 1,291 | 1,317 | 1,291 | 1,304 | +21 | +1.6% | 7,600 |
| 2009/10/07 | 1,285 | 1,298 | 1,270 | 1,283 | ±0 | ±0% | 10,700 |
| 2009/10/06 | 1,280 | 1,296 | 1,279 | 1,283 | +4 | +0.3% | 6,100 |
| 2009/10/05 | 1,313 | 1,337 | 1,275 | 1,279 | -52 | -3.9% | 17,900 |
| 2009/10/02 | 1,359 | 1,359 | 1,301 | 1,331 | -39 | -2.8% | 13,000 |
| 2009/10/01 | 1,371 | 1,379 | 1,361 | 1,370 | ±0 | ±0% | 9,900 |
| 2009/09/30 | 1,379 | 1,385 | 1,370 | 1,370 | -12 | -0.9% | 6,700 |
| 2009/09/29 | 1,366 | 1,382 | 1,364 | 1,382 | -1 | -0.1% | 6,400 |
| 2009/09/28 | 1,394 | 1,395 | 1,360 | 1,383 | -7 | -0.5% | 10,100 |
| 2009/09/25 | 1,389 | 1,400 | 1,380 | 1,390 | -15 | -1.1% | 6,800 |
| 2009/09/24 | 1,386 | 1,409 | 1,386 | 1,405 | +7 | +0.5% | 10,200 |
| 2009/09/18 | 1,410 | 1,410 | 1,389 | 1,398 | -9 | -0.6% | 5,500 |
| 2009/09/17 | 1,407 | 1,411 | 1,392 | 1,407 | +4 | +0.3% | 10,100 |
| 2009/09/16 | 1,414 | 1,414 | 1,399 | 1,403 | +5 | +0.4% | 6,100 |
| 2009/09/15 | 1,406 | 1,420 | 1,398 | 1,398 | -5 | -0.4% | 7,300 |
| 2009/09/14 | 1,431 | 1,446 | 1,402 | 1,403 | -32 | -2.2% | 10,800 |
| 2009/09/11 | 1,438 | 1,447 | 1,414 | 1,435 | ±0 | ±0% | 19,000 |
| 2009/09/10 | 1,444 | 1,448 | 1,423 | 1,435 | +5 | +0.3% | 18,200 |
| 2009/09/09 | 1,424 | 1,431 | 1,420 | 1,430 | +11 | +0.8% | 15,700 |
| 2009/09/08 | 1,387 | 1,421 | 1,386 | 1,419 | +31 | +2.2% | 13,400 |
| 2009/09/07 | 1,402 | 1,402 | 1,370 | 1,388 | -1 | -0.1% | 7,500 |
| 2009/09/04 | 1,396 | 1,400 | 1,388 | 1,389 | -5 | -0.4% | 8,900 |
| 2009/09/03 | 1,398 | 1,410 | 1,390 | 1,394 | -1 | -0.1% | 9,900 |
| 2009/09/02 | 1,402 | 1,402 | 1,394 | 1,395 | -20 | -1.4% | 13,000 |
| 2009/09/01 | 1,413 | 1,417 | 1,408 | 1,415 | -1 | -0.1% | 5,400 |
| 2009/08/31 | 1,420 | 1,421 | 1,411 | 1,416 | -5 | -0.4% | 13,100 |
| 2009/08/28 | 1,420 | 1,425 | 1,412 | 1,421 | -9 | -0.6% | 11,500 |
| 2009/08/27 | 1,460 | 1,460 | 1,420 | 1,430 | -29 | -2% | 15,300 |
| 2009/08/26 | 1,468 | 1,479 | 1,457 | 1,459 | +4 | +0.3% | 18,200 |
| 2009/08/25 | 1,460 | 1,460 | 1,430 | 1,455 | +9 | +0.6% | 20,600 |
| 2009/08/24 | 1,477 | 1,490 | 1,437 | 1,446 | -11 | -0.8% | 32,900 |
| 2009/08/21 | 1,476 | 1,500 | 1,452 | 1,457 | -43 | -2.9% | 32,800 |
| 2009/08/20 | 1,403 | 1,530 | 1,403 | 1,500 | +109 | +7.8% | 142,000 |
| 2009/08/19 | 1,362 | 1,411 | 1,362 | 1,391 | +34 | +2.5% | 37,600 |
| 2009/08/18 | 1,345 | 1,358 | 1,345 | 1,357 | +10 | +0.7% | 5,600 |
| 2009/08/17 | 1,363 | 1,363 | 1,347 | 1,347 | -14 | -1% | 7,000 |
| 2009/08/14 | 1,355 | 1,362 | 1,351 | 1,361 | +9 | +0.7% | 11,400 |
| 2009/08/13 | 1,339 | 1,354 | 1,339 | 1,352 | +15 | +1.1% | 6,300 |
| 2009/08/12 | 1,350 | 1,350 | 1,335 | 1,337 | -18 | -1.3% | 3,100 |
| 2009/08/11 | 1,358 | 1,358 | 1,333 | 1,355 | +7 | +0.5% | 5,400 |
| 2009/08/10 | 1,342 | 1,349 | 1,315 | 1,348 | +25 | +1.9% | 12,200 |
3851～
3900
件表示中 / 5984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 | 365,000円 | +6.7% | +4.7% | 3.29% | 13.17倍 | 1.85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 |
| 化工機 | 204,900円 | +42.7% | +33.3% | 3.90% | 8.73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 | 87,000円 | +6.5% | +55.0% | 5.06% | 15.21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 |
| 巴工業 | 148,100円 | +13.6% | +12.0% | 3.40% | 11.79倍 | 1.08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 | 65,500円 | +1.6% | +3.0% | 2.44% | 23.85倍 | 2.01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
