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 |
|---|---|---|---|---|---|---|---|
| 2007/04/10 | 1,940 | 1,970 | 1,931 | 1,941 | +16 | +0.8% | 34,200 |
| 2007/04/09 | 1,909 | 1,925 | 1,905 | 1,925 | +38 | +2% | 33,500 |
| 2007/04/06 | 1,908 | 1,909 | 1,879 | 1,887 | -22 | -1.2% | 11,000 |
| 2007/04/05 | 1,873 | 1,909 | 1,870 | 1,909 | +36 | +1.9% | 20,500 |
| 2007/04/04 | 1,869 | 1,884 | 1,860 | 1,873 | +13 | +0.7% | 7,200 |
| 2007/04/03 | 1,852 | 1,862 | 1,850 | 1,860 | -2 | -0.1% | 5,700 |
| 2007/04/02 | 1,890 | 1,890 | 1,862 | 1,862 | -14 | -0.7% | 13,500 |
| 2007/03/30 | 1,885 | 1,890 | 1,876 | 1,876 | +15 | +0.8% | 8,600 |
| 2007/03/29 | 1,873 | 1,884 | 1,859 | 1,861 | -15 | -0.8% | 11,800 |
| 2007/03/28 | 1,886 | 1,890 | 1,869 | 1,876 | -10 | -0.5% | 7,700 |
| 2007/03/27 | 1,891 | 1,891 | 1,880 | 1,886 | -3 | -0.2% | 7,100 |
| 2007/03/26 | 1,884 | 1,899 | 1,880 | 1,889 | +10 | +0.5% | 19,400 |
| 2007/03/23 | 1,874 | 1,887 | 1,870 | 1,879 | +17 | +0.9% | 13,700 |
| 2007/03/22 | 1,865 | 1,880 | 1,861 | 1,862 | +9 | +0.5% | 12,500 |
| 2007/03/20 | 1,845 | 1,884 | 1,842 | 1,853 | +2 | +0.1% | 9,900 |
| 2007/03/19 | 1,870 | 1,889 | 1,850 | 1,851 | -35 | -1.9% | 14,400 |
| 2007/03/16 | 1,895 | 1,899 | 1,875 | 1,886 | -8 | -0.4% | 13,600 |
| 2007/03/15 | 1,890 | 1,909 | 1,861 | 1,894 | +39 | +2.1% | 10,000 |
| 2007/03/14 | 1,880 | 1,884 | 1,831 | 1,855 | -30 | -1.6% | 23,000 |
| 2007/03/13 | 1,901 | 1,914 | 1,885 | 1,885 | -14 | -0.7% | 15,700 |
| 2007/03/12 | 1,900 | 1,910 | 1,898 | 1,899 | -1 | -0.1% | 15,800 |
| 2007/03/09 | 1,900 | 1,900 | 1,880 | 1,900 | +45 | +2.4% | 31,400 |
| 2007/03/08 | 1,846 | 1,870 | 1,835 | 1,855 | +10 | +0.5% | 23,400 |
| 2007/03/07 | 1,850 | 1,850 | 1,820 | 1,845 | +44 | +2.4% | 32,000 |
| 2007/03/06 | 1,710 | 1,805 | 1,710 | 1,801 | +99 | +5.8% | 44,200 |
| 2007/03/05 | 1,717 | 1,722 | 1,701 | 1,702 | -12 | -0.7% | 9,900 |
| 2007/03/02 | 1,724 | 1,725 | 1,705 | 1,714 | -4 | -0.2% | 10,200 |
| 2007/03/01 | 1,781 | 1,799 | 1,717 | 1,718 | -7 | -0.4% | 16,300 |
| 2007/02/28 | 1,655 | 1,726 | 1,651 | 1,725 | -50 | -2.8% | 12,300 |
| 2007/02/27 | 1,799 | 1,800 | 1,770 | 1,775 | -21 | -1.2% | 16,300 |
| 2007/02/26 | 1,798 | 1,798 | 1,780 | 1,796 | -1 | -0.1% | 22,200 |
| 2007/02/23 | 1,800 | 1,800 | 1,770 | 1,797 | -1 | -0.1% | 5,700 |
| 2007/02/22 | 1,790 | 1,798 | 1,782 | 1,798 | +9 | +0.5% | 16,600 |
| 2007/02/21 | 1,759 | 1,789 | 1,750 | 1,789 | +30 | +1.7% | 13,400 |
| 2007/02/20 | 1,736 | 1,759 | 1,736 | 1,759 | +14 | +0.8% | 15,300 |
| 2007/02/19 | 1,750 | 1,752 | 1,731 | 1,745 | +10 | +0.6% | 15,900 |
| 2007/02/16 | 1,738 | 1,738 | 1,730 | 1,735 | -1 | -0.1% | 6,500 |
| 2007/02/15 | 1,756 | 1,758 | 1,725 | 1,736 | -16 | -0.9% | 11,300 |
| 2007/02/14 | 1,760 | 1,761 | 1,745 | 1,752 | +13 | +0.7% | 20,000 |
| 2007/02/13 | 1,695 | 1,740 | 1,695 | 1,739 | +49 | +2.9% | 22,000 |
| 2007/02/09 | 1,682 | 1,700 | 1,682 | 1,690 | +3 | +0.2% | 9,000 |
| 2007/02/08 | 1,694 | 1,698 | 1,685 | 1,687 | -9 | -0.5% | 4,500 |
| 2007/02/07 | 1,690 | 1,696 | 1,688 | 1,696 | +8 | +0.5% | 6,200 |
| 2007/02/06 | 1,687 | 1,692 | 1,685 | 1,688 | +12 | +0.7% | 15,000 |
| 2007/02/05 | 1,682 | 1,688 | 1,676 | 1,676 | -6 | -0.4% | 5,200 |
| 2007/02/02 | 1,689 | 1,689 | 1,682 | 1,682 | -1 | -0.1% | 4,900 |
| 2007/02/01 | 1,674 | 1,683 | 1,670 | 1,683 | +11 | +0.7% | 9,600 |
| 2007/01/31 | 1,681 | 1,688 | 1,670 | 1,672 | -1 | -0.1% | 6,500 |
| 2007/01/30 | 1,680 | 1,685 | 1,673 | 1,673 | +4 | +0.2% | 11,100 |
| 2007/01/29 | 1,652 | 1,670 | 1,652 | 1,669 | +17 | +1% | 8,100 |
4501～
4550
件表示中 / 6013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 | 407,500円 | +6.7% | +4.7% | 2.94% | 14.71倍 | 1.93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 | 98,200円 | +6.5% | +55.0% | 4.48% | 17.19倍 | 0.43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 | 169,200円 | +13.6% | +12.0% | 2.97% | 13.47倍 | 1.23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 |
| ソディック | 86,000円 | +5.1% | +4.8% | 3.37% | 15.02倍 | 0.53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 |
| 井関農 | 203,000円 | +4.2% | +64.9% | 1.48% | 25.52倍 | 0.65倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
市場注目の銘柄
チャート関連のコラム
