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 |
|---|---|---|---|---|---|---|---|
| 2009/06/04 | 1,315 | 1,329 | 1,310 | 1,329 | +4 | +0.3% | 8,000 |
| 2009/06/03 | 1,317 | 1,330 | 1,312 | 1,325 | +5 | +0.4% | 7,500 |
| 2009/06/02 | 1,330 | 1,335 | 1,317 | 1,320 | -10 | -0.8% | 11,700 |
| 2009/06/01 | 1,318 | 1,330 | 1,301 | 1,330 | +9 | +0.7% | 11,000 |
| 2009/05/29 | 1,320 | 1,330 | 1,316 | 1,321 | -7 | -0.5% | 7,500 |
| 2009/05/28 | 1,335 | 1,338 | 1,325 | 1,328 | -7 | -0.5% | 6,500 |
| 2009/05/27 | 1,348 | 1,348 | 1,325 | 1,335 | +5 | +0.4% | 12,800 |
| 2009/05/26 | 1,321 | 1,345 | 1,312 | 1,330 | +9 | +0.7% | 9,000 |
| 2009/05/25 | 1,315 | 1,346 | 1,307 | 1,321 | -54 | -3.9% | 17,900 |
| 2009/05/22 | 1,389 | 1,389 | 1,366 | 1,375 | -8 | -0.6% | 32,300 |
| 2009/05/21 | 1,305 | 1,395 | 1,300 | 1,383 | +103 | +8% | 50,900 |
| 2009/05/20 | 1,286 | 1,290 | 1,264 | 1,280 | -5 | -0.4% | 5,300 |
| 2009/05/19 | 1,297 | 1,302 | 1,260 | 1,285 | -15 | -1.2% | 8,600 |
| 2009/05/18 | 1,296 | 1,320 | 1,293 | 1,300 | +58 | +4.7% | 17,400 |
| 2009/05/15 | 1,261 | 1,261 | 1,230 | 1,242 | -19 | -1.5% | 7,600 |
| 2009/05/14 | 1,269 | 1,269 | 1,250 | 1,261 | -14 | -1.1% | 4,700 |
| 2009/05/13 | 1,281 | 1,296 | 1,264 | 1,275 | -5 | -0.4% | 4,900 |
| 2009/05/12 | 1,288 | 1,290 | 1,275 | 1,280 | -28 | -2.1% | 7,200 |
| 2009/05/11 | 1,330 | 1,342 | 1,275 | 1,308 | -2 | -0.2% | 10,300 |
| 2009/05/08 | 1,300 | 1,310 | 1,290 | 1,310 | -4 | -0.3% | 15,600 |
| 2009/05/07 | 1,304 | 1,348 | 1,290 | 1,314 | +110 | +9.1% | 26,700 |
| 2009/05/01 | 1,204 | 1,227 | 1,186 | 1,204 | -16 | -1.3% | 16,900 |
| 2009/04/30 | 1,200 | 1,220 | 1,190 | 1,220 | +125 | +11.4% | 30,200 |
| 2009/04/28 | 1,061 | 1,198 | 1,060 | 1,095 | +35 | +3.3% | 15,900 |
| 2009/04/27 | 1,069 | 1,070 | 1,042 | 1,060 | +41 | +4% | 8,800 |
| 2009/04/24 | 974 | 1,039 | 974 | 1,019 | -25 | -2.4% | 9,500 |
| 2009/04/23 | 1,036 | 1,046 | 1,005 | 1,044 | +7 | +0.7% | 3,900 |
| 2009/04/22 | 1,036 | 1,056 | 1,036 | 1,037 | -23 | -2.2% | 2,800 |
| 2009/04/21 | 1,049 | 1,060 | 1,020 | 1,060 | +10 | +1% | 2,800 |
| 2009/04/20 | 1,030 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 2,200 |
| 2009/04/17 | 1,017 | 1,030 | 1,008 | 1,030 | +11 | +1.1% | 1,600 |
| 2009/04/16 | 1,020 | 1,043 | 1,019 | 1,019 | +2 | +0.2% | 5,300 |
| 2009/04/15 | 1,018 | 1,018 | 1,006 | 1,017 | +13 | +1.3% | 1,900 |
| 2009/04/14 | 1,018 | 1,018 | 1,003 | 1,004 | -15 | -1.5% | 1,900 |
| 2009/04/13 | 998 | 1,019 | 998 | 1,019 | +14 | +1.4% | 3,300 |
| 2009/04/10 | 997 | 1,005 | 995 | 1,005 | +5 | +0.5% | 1,700 |
| 2009/04/09 | 1,001 | 1,016 | 1,000 | 1,000 | +8 | +0.8% | 2,200 |
| 2009/04/08 | 1,001 | 1,019 | 990 | 992 | -9 | -0.9% | 2,200 |
| 2009/04/07 | 1,001 | 1,010 | 1,000 | 1,001 | -13 | -1.3% | 3,600 |
| 2009/04/06 | 1,020 | 1,020 | 1,002 | 1,014 | +2 | +0.2% | 4,600 |
| 2009/04/03 | 1,014 | 1,014 | 1,004 | 1,012 | -1 | -0.1% | 2,800 |
| 2009/04/02 | 1,015 | 1,015 | 980 | 1,013 | +16 | +1.6% | 8,400 |
| 2009/04/01 | 1,000 | 1,010 | 996 | 997 | -13 | -1.3% | 2,700 |
| 2009/03/31 | 1,017 | 1,017 | 1,000 | 1,010 | +9 | +0.9% | 5,100 |
| 2009/03/30 | 984 | 1,015 | 984 | 1,001 | -3 | -0.3% | 5,700 |
| 2009/03/27 | 1,000 | 1,015 | 993 | 1,004 | +4 | +0.4% | 3,300 |
| 2009/03/26 | 974 | 1,000 | 974 | 1,000 | +40 | +4.2% | 6,700 |
| 2009/03/25 | 960 | 960 | 949 | 960 | +11 | +1.2% | 5,100 |
| 2009/03/24 | 945 | 955 | 940 | 949 | +9 | +1% | 5,000 |
| 2009/03/23 | 960 | 960 | 937 | 940 | -4 | -0.4% | 6,700 |
3901～
3950
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
