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 |
|---|---|---|---|---|---|---|---|
| 2007/01/26 | 1,684 | 1,684 | 1,652 | 1,652 | -23 | -1.4% | 11,400 |
| 2007/01/25 | 1,681 | 1,686 | 1,670 | 1,675 | -4 | -0.2% | 14,600 |
| 2007/01/24 | 1,685 | 1,687 | 1,675 | 1,679 | -9 | -0.5% | 10,000 |
| 2007/01/23 | 1,680 | 1,688 | 1,672 | 1,688 | +8 | +0.5% | 10,700 |
| 2007/01/22 | 1,677 | 1,680 | 1,664 | 1,680 | +1 | +0.1% | 7,100 |
| 2007/01/19 | 1,677 | 1,680 | 1,671 | 1,679 | +1 | +0.1% | 7,500 |
| 2007/01/18 | 1,678 | 1,680 | 1,666 | 1,678 | +6 | +0.4% | 8,000 |
| 2007/01/17 | 1,671 | 1,672 | 1,663 | 1,672 | +3 | +0.2% | 7,800 |
| 2007/01/16 | 1,650 | 1,675 | 1,650 | 1,669 | +19 | +1.2% | 12,900 |
| 2007/01/15 | 1,636 | 1,650 | 1,621 | 1,650 | +31 | +1.9% | 13,700 |
| 2007/01/12 | 1,617 | 1,647 | 1,617 | 1,619 | +4 | +0.2% | 12,300 |
| 2007/01/11 | 1,610 | 1,630 | 1,610 | 1,615 | -5 | -0.3% | 5,300 |
| 2007/01/10 | 1,629 | 1,633 | 1,600 | 1,620 | -7 | -0.4% | 10,500 |
| 2007/01/09 | 1,610 | 1,628 | 1,601 | 1,627 | +15 | +0.9% | 10,500 |
| 2007/01/05 | 1,631 | 1,632 | 1,610 | 1,612 | -17 | -1% | 12,100 |
| 2007/01/04 | 1,614 | 1,634 | 1,613 | 1,629 | -14 | -0.9% | 7,100 |
| 2006/12/29 | 1,602 | 1,643 | 1,602 | 1,643 | -19 | -1.1% | 12,500 |
| 2006/12/28 | 1,685 | 1,690 | 1,651 | 1,662 | -35 | -2.1% | 17,000 |
| 2006/12/27 | 1,689 | 1,707 | 1,685 | 1,697 | +5 | +0.3% | 12,700 |
| 2006/12/26 | 1,685 | 1,697 | 1,666 | 1,692 | -47 | -2.7% | 39,100 |
| 2006/12/25 | 1,741 | 1,745 | 1,735 | 1,739 | -2 | -0.1% | 53,300 |
| 2006/12/22 | 1,737 | 1,742 | 1,731 | 1,741 | +5 | +0.3% | 18,900 |
| 2006/12/21 | 1,743 | 1,745 | 1,730 | 1,736 | -3 | -0.2% | 13,000 |
| 2006/12/20 | 1,739 | 1,745 | 1,730 | 1,739 | +5 | +0.3% | 27,600 |
| 2006/12/19 | 1,732 | 1,737 | 1,728 | 1,734 | +14 | +0.8% | 21,600 |
| 2006/12/18 | 1,716 | 1,735 | 1,713 | 1,720 | +4 | +0.2% | 20,400 |
| 2006/12/15 | 1,720 | 1,722 | 1,703 | 1,716 | -5 | -0.3% | 25,900 |
| 2006/12/14 | 1,762 | 1,765 | 1,716 | 1,721 | -40 | -2.3% | 36,800 |
| 2006/12/13 | 1,760 | 1,765 | 1,751 | 1,761 | +1 | +0.1% | 21,900 |
| 2006/12/12 | 1,750 | 1,761 | 1,748 | 1,760 | +19 | +1.1% | 25,100 |
| 2006/12/11 | 1,710 | 1,746 | 1,706 | 1,741 | +42 | +2.5% | 32,600 |
| 2006/12/08 | 1,679 | 1,699 | 1,679 | 1,699 | +21 | +1.3% | 27,700 |
| 2006/12/07 | 1,663 | 1,679 | 1,663 | 1,678 | +29 | +1.8% | 20,100 |
| 2006/12/06 | 1,619 | 1,649 | 1,619 | 1,649 | +30 | +1.9% | 22,600 |
| 2006/12/05 | 1,619 | 1,630 | 1,617 | 1,619 | +4 | +0.2% | 24,700 |
| 2006/12/04 | 1,600 | 1,615 | 1,599 | 1,615 | +15 | +0.9% | 17,800 |
| 2006/12/01 | 1,598 | 1,605 | 1,596 | 1,600 | +4 | +0.3% | 18,400 |
| 2006/11/30 | 1,590 | 1,599 | 1,587 | 1,596 | +14 | +0.9% | 11,400 |
| 2006/11/29 | 1,568 | 1,589 | 1,565 | 1,582 | +17 | +1.1% | 13,300 |
| 2006/11/28 | 1,557 | 1,565 | 1,550 | 1,565 | +8 | +0.5% | 12,800 |
| 2006/11/27 | 1,555 | 1,560 | 1,553 | 1,557 | +23 | +1.5% | 13,300 |
| 2006/11/24 | 1,520 | 1,545 | 1,519 | 1,534 | +19 | +1.3% | 9,500 |
| 2006/11/22 | 1,511 | 1,519 | 1,511 | 1,515 | +14 | +0.9% | 17,900 |
| 2006/11/21 | 1,559 | 1,559 | 1,500 | 1,501 | +1 | +0.1% | 18,100 |
| 2006/11/20 | 1,519 | 1,520 | 1,500 | 1,500 | -50 | -3.2% | 17,500 |
| 2006/11/17 | 1,550 | 1,571 | 1,550 | 1,550 | -22 | -1.4% | 17,300 |
| 2006/11/16 | 1,581 | 1,588 | 1,571 | 1,572 | -8 | -0.5% | 9,400 |
| 2006/11/15 | 1,589 | 1,589 | 1,580 | 1,580 | -2 | -0.1% | 5,000 |
| 2006/11/14 | 1,588 | 1,588 | 1,572 | 1,582 | +7 | +0.4% | 8,000 |
| 2006/11/13 | 1,579 | 1,594 | 1,575 | 1,575 | -5 | -0.3% | 13,300 |
4551～
4600
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
