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 |
|---|---|---|---|---|---|---|---|
| 2008/08/05 | 1,236 | 1,260 | 1,221 | 1,223 | -28 | -2.2% | 4,000 |
| 2008/08/04 | 1,260 | 1,261 | 1,250 | 1,251 | -19 | -1.5% | 2,800 |
| 2008/08/01 | 1,296 | 1,296 | 1,263 | 1,270 | -6 | -0.5% | 2,700 |
| 2008/07/31 | 1,300 | 1,300 | 1,256 | 1,276 | -26 | -2% | 7,900 |
| 2008/07/30 | 1,293 | 1,302 | 1,276 | 1,302 | +33 | +2.6% | 5,800 |
| 2008/07/29 | 1,275 | 1,280 | 1,260 | 1,269 | -37 | -2.8% | 3,900 |
| 2008/07/28 | 1,309 | 1,309 | 1,289 | 1,306 | +17 | +1.3% | 4,900 |
| 2008/07/25 | 1,307 | 1,307 | 1,280 | 1,289 | -19 | -1.5% | 4,700 |
| 2008/07/24 | 1,308 | 1,310 | 1,294 | 1,308 | +20 | +1.6% | 5,600 |
| 2008/07/23 | 1,284 | 1,306 | 1,282 | 1,288 | +5 | +0.4% | 3,600 |
| 2008/07/22 | 1,270 | 1,300 | 1,260 | 1,283 | -3 | -0.2% | 2,900 |
| 2008/07/18 | 1,279 | 1,303 | 1,269 | 1,286 | -13 | -1% | 6,200 |
| 2008/07/17 | 1,290 | 1,300 | 1,252 | 1,299 | +26 | +2% | 7,300 |
| 2008/07/16 | 1,241 | 1,295 | 1,241 | 1,273 | +12 | +1% | 5,200 |
| 2008/07/15 | 1,273 | 1,273 | 1,230 | 1,261 | +27 | +2.2% | 8,000 |
| 2008/07/14 | 1,228 | 1,260 | 1,228 | 1,234 | -14 | -1.1% | 2,700 |
| 2008/07/11 | 1,266 | 1,269 | 1,248 | 1,248 | -8 | -0.6% | 6,700 |
| 2008/07/10 | 1,254 | 1,271 | 1,250 | 1,256 | -18 | -1.4% | 4,700 |
| 2008/07/09 | 1,256 | 1,388 | 1,256 | 1,274 | +26 | +2.1% | 15,600 |
| 2008/07/08 | 1,235 | 1,257 | 1,207 | 1,248 | -7 | -0.6% | 10,200 |
| 2008/07/07 | 1,154 | 1,275 | 1,154 | 1,255 | +87 | +7.4% | 15,500 |
| 2008/07/04 | 1,180 | 1,180 | 1,146 | 1,168 | +2 | +0.2% | 3,200 |
| 2008/07/03 | 1,150 | 1,180 | 1,120 | 1,166 | +2 | +0.2% | 5,500 |
| 2008/07/02 | 1,201 | 1,229 | 1,150 | 1,164 | -75 | -6.1% | 11,500 |
| 2008/07/01 | 1,246 | 1,266 | 1,236 | 1,239 | -6 | -0.5% | 5,600 |
| 2008/06/30 | 1,270 | 1,270 | 1,245 | 1,245 | -30 | -2.4% | 6,700 |
| 2008/06/27 | 1,270 | 1,292 | 1,265 | 1,275 | -32 | -2.4% | 7,400 |
| 2008/06/26 | 1,319 | 1,321 | 1,292 | 1,307 | +8 | +0.6% | 10,000 |
| 2008/06/25 | 1,300 | 1,315 | 1,276 | 1,299 | -42 | -3.1% | 28,500 |
| 2008/06/24 | 1,340 | 1,349 | 1,332 | 1,341 | +8 | +0.6% | 36,700 |
| 2008/06/23 | 1,315 | 1,334 | 1,303 | 1,333 | ±0 | ±0% | 10,300 |
| 2008/06/20 | 1,357 | 1,360 | 1,329 | 1,333 | -20 | -1.5% | 7,800 |
| 2008/06/19 | 1,347 | 1,360 | 1,323 | 1,353 | +7 | +0.5% | 10,700 |
| 2008/06/18 | 1,337 | 1,350 | 1,290 | 1,346 | ±0 | ±0% | 8,800 |
| 2008/06/17 | 1,365 | 1,377 | 1,345 | 1,346 | -23 | -1.7% | 9,000 |
| 2008/06/16 | 1,392 | 1,392 | 1,364 | 1,369 | -9 | -0.7% | 4,600 |
| 2008/06/13 | 1,392 | 1,392 | 1,365 | 1,378 | -13 | -0.9% | 11,900 |
| 2008/06/12 | 1,369 | 1,392 | 1,354 | 1,391 | +19 | +1.4% | 11,500 |
| 2008/06/11 | 1,392 | 1,393 | 1,368 | 1,372 | -10 | -0.7% | 15,100 |
| 2008/06/10 | 1,376 | 1,391 | 1,368 | 1,382 | +22 | +1.6% | 12,500 |
| 2008/06/09 | 1,355 | 1,381 | 1,344 | 1,360 | +4 | +0.3% | 11,600 |
| 2008/06/06 | 1,334 | 1,368 | 1,334 | 1,356 | +29 | +2.2% | 9,100 |
| 2008/06/05 | 1,321 | 1,327 | 1,312 | 1,327 | +9 | +0.7% | 7,800 |
| 2008/06/04 | 1,305 | 1,330 | 1,301 | 1,318 | +14 | +1.1% | 10,500 |
| 2008/06/03 | 1,295 | 1,309 | 1,291 | 1,304 | -6 | -0.5% | 8,200 |
| 2008/06/02 | 1,290 | 1,316 | 1,290 | 1,310 | +30 | +2.3% | 6,700 |
| 2008/05/30 | 1,270 | 1,304 | 1,270 | 1,280 | +25 | +2% | 4,700 |
| 2008/05/29 | 1,226 | 1,260 | 1,226 | 1,255 | +21 | +1.7% | 4,100 |
| 2008/05/28 | 1,263 | 1,263 | 1,234 | 1,234 | -9 | -0.7% | 5,400 |
| 2008/05/27 | 1,245 | 1,253 | 1,243 | 1,243 | -5 | -0.4% | 5,200 |
4101～
4150
件表示中 / 5938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 | 336,500円 | +6.7% | +4.7% | 3.57% | 12.12倍 | 1.71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 | 83,900円 | +6.5% | +55.0% | 5.24% | 14.68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 | 83,000円 | +5.1% | +4.8% | 3.49% | 14.47倍 | 0.49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 |
| 旭ダイヤ | 79,200円 | +10.0% | +45.3% | 3.79% | 15.68倍 | 0.64倍 |
|
ダイヤモンド工具大手。自動車、機械、電子部品用が柱。化合物半導体向け成長。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
