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 |
|---|---|---|---|---|---|---|---|
| 2008/05/26 | 1,266 | 1,287 | 1,247 | 1,248 | -18 | -1.4% | 14,100 |
| 2008/05/23 | 1,259 | 1,279 | 1,259 | 1,266 | +8 | +0.6% | 4,300 |
| 2008/05/22 | 1,270 | 1,271 | 1,250 | 1,258 | -15 | -1.2% | 4,300 |
| 2008/05/21 | 1,275 | 1,285 | 1,273 | 1,273 | -4 | -0.3% | 2,800 |
| 2008/05/20 | 1,291 | 1,291 | 1,277 | 1,277 | -9 | -0.7% | 5,800 |
| 2008/05/19 | 1,288 | 1,288 | 1,277 | 1,286 | +15 | +1.2% | 3,600 |
| 2008/05/16 | 1,276 | 1,280 | 1,271 | 1,271 | -9 | -0.7% | 3,900 |
| 2008/05/15 | 1,286 | 1,289 | 1,274 | 1,280 | +14 | +1.1% | 2,600 |
| 2008/05/14 | 1,232 | 1,266 | 1,229 | 1,266 | +38 | +3.1% | 6,100 |
| 2008/05/13 | 1,226 | 1,232 | 1,219 | 1,228 | -18 | -1.4% | 2,900 |
| 2008/05/12 | 1,248 | 1,249 | 1,220 | 1,246 | -2 | -0.2% | 3,700 |
| 2008/05/09 | 1,277 | 1,282 | 1,246 | 1,248 | -28 | -2.2% | 7,000 |
| 2008/05/08 | 1,274 | 1,298 | 1,260 | 1,276 | +15 | +1.2% | 7,100 |
| 2008/05/07 | 1,248 | 1,310 | 1,248 | 1,261 | +13 | +1% | 9,700 |
| 2008/05/02 | 1,232 | 1,250 | 1,230 | 1,248 | +24 | +2% | 6,900 |
| 2008/05/01 | 1,244 | 1,244 | 1,224 | 1,224 | -1 | -0.1% | 6,000 |
| 2008/04/30 | 1,220 | 1,250 | 1,219 | 1,225 | +12 | +1% | 12,200 |
| 2008/04/28 | 1,196 | 1,215 | 1,192 | 1,213 | +51 | +4.4% | 13,800 |
| 2008/04/25 | 1,143 | 1,169 | 1,143 | 1,162 | +21 | +1.8% | 5,300 |
| 2008/04/24 | 1,159 | 1,160 | 1,141 | 1,141 | +1 | +0.1% | 4,000 |
| 2008/04/23 | 1,166 | 1,175 | 1,127 | 1,140 | -28 | -2.4% | 7,800 |
| 2008/04/22 | 1,141 | 1,169 | 1,141 | 1,168 | -1 | -0.1% | 2,700 |
| 2008/04/21 | 1,195 | 1,196 | 1,151 | 1,169 | +34 | +3% | 13,400 |
| 2008/04/18 | 1,165 | 1,167 | 1,100 | 1,135 | -40 | -3.4% | 15,400 |
| 2008/04/17 | 1,181 | 1,189 | 1,170 | 1,175 | +1 | +0.1% | 4,300 |
| 2008/04/16 | 1,180 | 1,187 | 1,174 | 1,174 | +6 | +0.5% | 4,700 |
| 2008/04/15 | 1,200 | 1,201 | 1,168 | 1,168 | +8 | +0.7% | 4,600 |
| 2008/04/14 | 1,135 | 1,160 | 1,135 | 1,160 | -34 | -2.8% | 2,500 |
| 2008/04/11 | 1,186 | 1,208 | 1,174 | 1,194 | +33 | +2.8% | 3,400 |
| 2008/04/10 | 1,168 | 1,174 | 1,156 | 1,161 | -33 | -2.8% | 2,800 |
| 2008/04/09 | 1,187 | 1,194 | 1,166 | 1,194 | +27 | +2.3% | 3,000 |
| 2008/04/08 | 1,195 | 1,199 | 1,164 | 1,167 | +9 | +0.8% | 3,600 |
| 2008/04/07 | 1,180 | 1,180 | 1,157 | 1,158 | -17 | -1.4% | 2,400 |
| 2008/04/04 | 1,178 | 1,197 | 1,174 | 1,175 | -23 | -1.9% | 3,300 |
| 2008/04/03 | 1,218 | 1,218 | 1,180 | 1,198 | -1 | -0.1% | 4,000 |
| 2008/04/02 | 1,167 | 1,210 | 1,167 | 1,199 | +35 | +3% | 8,600 |
| 2008/04/01 | 1,166 | 1,166 | 1,139 | 1,164 | +40 | +3.6% | 7,700 |
| 2008/03/31 | 1,141 | 1,145 | 1,105 | 1,124 | -13 | -1.1% | 2,400 |
| 2008/03/28 | 1,152 | 1,154 | 1,131 | 1,137 | +39 | +3.6% | 6,400 |
| 2008/03/27 | 1,088 | 1,105 | 1,060 | 1,098 | -10 | -0.9% | 6,800 |
| 2008/03/26 | 1,096 | 1,108 | 1,077 | 1,108 | +52 | +4.9% | 8,800 |
| 2008/03/25 | 1,062 | 1,062 | 1,035 | 1,056 | +21 | +2% | 3,500 |
| 2008/03/24 | 1,029 | 1,065 | 1,003 | 1,035 | +8 | +0.8% | 8,100 |
| 2008/03/21 | 1,027 | 1,027 | 1,001 | 1,027 | +6 | +0.6% | 8,900 |
| 2008/03/19 | 1,017 | 1,022 | 1,005 | 1,021 | +4 | +0.4% | 6,600 |
| 2008/03/18 | 1,000 | 1,017 | 998 | 1,017 | +6 | +0.6% | 5,500 |
| 2008/03/17 | 1,049 | 1,049 | 1,000 | 1,011 | -38 | -3.6% | 6,400 |
| 2008/03/14 | 1,020 | 1,059 | 1,015 | 1,049 | -51 | -4.6% | 15,500 |
| 2008/03/13 | 1,114 | 1,116 | 1,100 | 1,100 | -34 | -3% | 8,500 |
| 2008/03/12 | 1,150 | 1,150 | 1,131 | 1,134 | -8 | -0.7% | 6,600 |
4151～
4200
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
