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 |
|---|---|---|---|---|---|---|---|
| 2008/03/04 | 1,135 | 1,200 | 1,135 | 1,138 | -12 | -1% | 13,600 |
| 2008/03/03 | 1,143 | 1,174 | 1,134 | 1,150 | -13 | -1.1% | 4,800 |
| 2008/02/29 | 1,160 | 1,175 | 1,155 | 1,163 | -28 | -2.4% | 11,200 |
| 2008/02/28 | 1,169 | 1,200 | 1,161 | 1,191 | +19 | +1.6% | 10,400 |
| 2008/02/27 | 1,201 | 1,219 | 1,171 | 1,172 | -9 | -0.8% | 11,200 |
| 2008/02/26 | 1,262 | 1,262 | 1,181 | 1,181 | -81 | -6.4% | 26,900 |
| 2008/02/25 | 1,220 | 1,267 | 1,220 | 1,262 | +42 | +3.4% | 13,400 |
| 2008/02/22 | 1,241 | 1,241 | 1,218 | 1,220 | -20 | -1.6% | 2,200 |
| 2008/02/21 | 1,209 | 1,249 | 1,207 | 1,240 | +41 | +3.4% | 7,200 |
| 2008/02/20 | 1,232 | 1,232 | 1,199 | 1,199 | -44 | -3.5% | 7,700 |
| 2008/02/19 | 1,234 | 1,249 | 1,233 | 1,243 | +9 | +0.7% | 2,200 |
| 2008/02/18 | 1,213 | 1,242 | 1,213 | 1,234 | +33 | +2.7% | 9,900 |
| 2008/02/15 | 1,204 | 1,214 | 1,192 | 1,201 | -22 | -1.8% | 13,200 |
| 2008/02/14 | 1,220 | 1,228 | 1,214 | 1,223 | +11 | +0.9% | 13,700 |
| 2008/02/13 | 1,198 | 1,215 | 1,198 | 1,212 | +14 | +1.2% | 16,800 |
| 2008/02/12 | 1,199 | 1,219 | 1,150 | 1,198 | +10 | +0.8% | 36,400 |
| 2008/02/08 | 1,070 | 1,188 | 1,070 | 1,188 | +132 | +12.5% | 41,400 |
| 2008/02/07 | 1,073 | 1,080 | 1,050 | 1,056 | -37 | -3.4% | 9,200 |
| 2008/02/06 | 1,120 | 1,120 | 1,080 | 1,093 | -24 | -2.1% | 13,000 |
| 2008/02/05 | 1,120 | 1,144 | 1,117 | 1,117 | +7 | +0.6% | 8,500 |
| 2008/02/04 | 1,101 | 1,135 | 1,101 | 1,110 | -5 | -0.4% | 3,400 |
| 2008/02/01 | 1,095 | 1,115 | 1,089 | 1,115 | +47 | +4.4% | 8,300 |
| 2008/01/31 | 1,052 | 1,068 | 1,052 | 1,068 | +17 | +1.6% | 7,600 |
| 2008/01/30 | 1,052 | 1,066 | 1,050 | 1,051 | +4 | +0.4% | 8,200 |
| 2008/01/29 | 1,020 | 1,060 | 1,020 | 1,047 | +29 | +2.8% | 9,200 |
| 2008/01/28 | 1,038 | 1,060 | 1,018 | 1,018 | -1 | -0.1% | 12,100 |
| 2008/01/25 | 973 | 1,026 | 970 | 1,019 | +58 | +6% | 27,900 |
| 2008/01/24 | 936 | 970 | 928 | 961 | +85 | +9.7% | 15,800 |
| 2008/01/23 | 860 | 910 | 860 | 876 | +21 | +2.5% | 26,600 |
| 2008/01/22 | 853 | 869 | 850 | 855 | -95 | -10% | 35,100 |
| 2008/01/21 | 965 | 997 | 950 | 950 | -65 | -6.4% | 20,100 |
| 2008/01/18 | 985 | 1,018 | 956 | 1,015 | +70 | +7.4% | 33,400 |
| 2008/01/17 | 900 | 945 | 891 | 945 | +68 | +7.8% | 41,300 |
| 2008/01/16 | 877 | 877 | 877 | 877 | - | - | 7,800 |
| 2008/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/11 | 1,300 | 1,300 | 1,270 | 1,277 | -36 | -2.7% | 12,900 |
| 2008/01/10 | 1,332 | 1,332 | 1,313 | 1,313 | -6 | -0.5% | 3,400 |
| 2008/01/09 | 1,311 | 1,330 | 1,303 | 1,319 | -12 | -0.9% | 9,300 |
| 2008/01/08 | 1,315 | 1,331 | 1,301 | 1,331 | +18 | +1.4% | 7,300 |
| 2008/01/07 | 1,300 | 1,340 | 1,290 | 1,313 | -47 | -3.5% | 11,300 |
| 2008/01/04 | 1,426 | 1,426 | 1,360 | 1,360 | -90 | -6.2% | 5,100 |
| 2007/12/28 | 1,470 | 1,483 | 1,450 | 1,450 | -20 | -1.4% | 5,000 |
| 2007/12/27 | 1,514 | 1,514 | 1,469 | 1,470 | -50 | -3.3% | 10,800 |
| 2007/12/26 | 1,510 | 1,520 | 1,455 | 1,520 | -1 | -0.1% | 16,700 |
| 2007/12/25 | 1,530 | 1,530 | 1,488 | 1,521 | -39 | -2.5% | 17,600 |
| 2007/12/21 | 1,550 | 1,574 | 1,550 | 1,560 | +14 | +0.9% | 25,900 |
| 2007/12/20 | 1,550 | 1,550 | 1,531 | 1,546 | +2 | +0.1% | 10,300 |
| 2007/12/19 | 1,536 | 1,569 | 1,536 | 1,544 | +14 | +0.9% | 6,800 |
| 2007/12/18 | 1,520 | 1,570 | 1,520 | 1,530 | +11 | +0.7% | 8,800 |
| 2007/12/17 | 1,580 | 1,580 | 1,517 | 1,519 | -31 | -2% | 19,600 |
4251～
4300
件表示中 / 5983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 | 366,500円 | +6.7% | +4.7% | 3.27% | 13.23倍 | 1.86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 |
| ソディック | 99,400円 | +5.1% | +4.8% | 2.92% | 17.36倍 | 0.60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 |
| 化工機 | 204,700円 | +42.7% | +33.3% | 3.91% | 8.72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 | 86,200円 | +6.5% | +55.0% | 5.10% | 15.07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 | 147,900円 | +13.6% | +12.0% | 3.40% | 11.77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 |
市場注目の銘柄
チャート関連のコラム
