荏原製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/03/19 | 4,767 | 4,867 | 4,740 | 4,752 | -213 | -4.3% | 2,975,200 |
| 2026/03/18 | 4,822 | 4,988 | 4,806 | 4,965 | +213 | +4.5% | 1,920,500 |
| 2026/03/17 | 4,758 | 4,770 | 4,657 | 4,752 | +64 | +1.4% | 2,262,400 |
| 2026/03/16 | 4,765 | 4,806 | 4,616 | 4,688 | -147 | -3% | 3,561,000 |
| 2026/03/13 | 4,916 | 4,950 | 4,730 | 4,835 | -251 | -4.9% | 4,798,200 |
| 2026/03/12 | 5,111 | 5,177 | 5,020 | 5,086 | -129 | -2.5% | 1,761,800 |
| 2026/03/11 | 5,203 | 5,309 | 5,147 | 5,215 | +112 | +2.2% | 2,182,300 |
| 2026/03/10 | 4,955 | 5,110 | 4,955 | 5,103 | +276 | +5.7% | 2,254,700 |
| 2026/03/09 | 4,801 | 4,923 | 4,609 | 4,827 | -414 | -7.9% | 4,402,100 |
| 2026/03/06 | 5,185 | 5,241 | 5,096 | 5,241 | +2 | ±0% | 2,397,900 |
| 2026/03/05 | 5,238 | 5,383 | 5,155 | 5,239 | +201 | +4% | 2,326,400 |
| 2026/03/04 | 5,169 | 5,326 | 4,974 | 5,038 | -355 | -6.6% | 2,616,300 |
| 2026/03/03 | 5,600 | 5,697 | 5,360 | 5,393 | -178 | -3.2% | 2,593,200 |
| 2026/03/02 | 5,537 | 5,585 | 5,412 | 5,571 | +29 | +0.5% | 2,626,900 |
| 2026/02/27 | 5,480 | 5,587 | 5,425 | 5,542 | -80 | -1.4% | 5,693,100 |
| 2026/02/26 | 5,578 | 5,649 | 5,503 | 5,622 | +15 | +0.3% | 2,899,100 |
| 2026/02/25 | 5,653 | 5,669 | 5,531 | 5,607 | -73 | -1.3% | 2,880,300 |
| 2026/02/24 | 5,538 | 5,680 | 5,506 | 5,680 | +42 | +0.7% | 4,461,700 |
| 2026/02/20 | 5,540 | 5,638 | 5,505 | 5,638 | +114 | +2.1% | 2,736,400 |
| 2026/02/19 | 5,606 | 5,652 | 5,482 | 5,524 | -142 | -2.5% | 3,031,300 |
| 2026/02/18 | 5,626 | 5,723 | 5,577 | 5,666 | +124 | +2.2% | 2,432,000 |
| 2026/02/17 | 5,666 | 5,695 | 5,456 | 5,542 | -120 | -2.1% | 2,435,700 |
| 2026/02/16 | 5,903 | 5,919 | 5,589 | 5,662 | +359 | +6.8% | 4,354,300 |
| 2026/02/13 | 5,297 | 5,392 | 5,217 | 5,303 | -122 | -2.2% | 3,668,400 |
| 2026/02/12 | 5,354 | 5,499 | 5,340 | 5,425 | +81 | +1.5% | 2,436,000 |
| 2026/02/10 | 5,202 | 5,390 | 5,165 | 5,344 | +148 | +2.8% | 1,926,700 |
| 2026/02/09 | 5,247 | 5,312 | 5,165 | 5,196 | +266 | +5.4% | 2,621,900 |
| 2026/02/06 | 4,940 | 4,972 | 4,864 | 4,930 | -59 | -1.2% | 2,746,600 |
| 2026/02/05 | 5,067 | 5,110 | 4,885 | 4,989 | -67 | -1.3% | 2,577,200 |
| 2026/02/04 | 5,119 | 5,135 | 4,976 | 5,056 | -16 | -0.3% | 2,769,800 |
| 2026/02/03 | 4,973 | 5,094 | 4,898 | 5,072 | +300 | +6.3% | 3,195,900 |
| 2026/02/02 | 4,770 | 4,927 | 4,749 | 4,772 | +116 | +2.5% | 4,829,700 |
| 2026/01/30 | 4,756 | 4,788 | 4,617 | 4,656 | -139 | -2.9% | 3,351,200 |
| 2026/01/29 | 4,840 | 4,876 | 4,756 | 4,795 | -16 | -0.3% | 2,132,000 |
| 2026/01/28 | 4,840 | 4,950 | 4,750 | 4,811 | -120 | -2.4% | 3,153,900 |
| 2026/01/27 | 4,836 | 4,959 | 4,821 | 4,931 | +115 | +2.4% | 2,050,300 |
| 2026/01/26 | 4,939 | 4,955 | 4,773 | 4,816 | -151 | -3% | 2,313,200 |
| 2026/01/23 | 5,099 | 5,099 | 4,930 | 4,967 | +15 | +0.3% | 2,227,000 |
| 2026/01/22 | 5,000 | 5,052 | 4,871 | 4,952 | -100 | -2% | 3,587,900 |
| 2026/01/21 | 4,700 | 5,052 | 4,660 | 5,052 | +298 | +6.3% | 4,276,300 |
| 2026/01/20 | 4,836 | 4,865 | 4,696 | 4,754 | +58 | +1.2% | 2,597,900 |
| 2026/01/19 | 4,793 | 4,814 | 4,661 | 4,696 | -166 | -3.4% | 3,089,200 |
| 2026/01/16 | 4,905 | 4,962 | 4,765 | 4,862 | +97 | +2% | 4,255,400 |
| 2026/01/15 | 4,517 | 4,895 | 4,517 | 4,765 | +108 | +2.3% | 3,668,400 |
| 2026/01/14 | 4,600 | 4,657 | 4,551 | 4,657 | +65 | +1.4% | 4,009,800 |
| 2026/01/13 | 4,620 | 4,655 | 4,509 | 4,592 | +182 | +4.1% | 4,841,700 |
| 2026/01/09 | 4,268 | 4,410 | 4,231 | 4,410 | +10 | +0.2% | 5,252,400 |
| 2026/01/08 | 4,330 | 4,418 | 4,311 | 4,400 | +74 | +1.7% | 6,031,900 |
| 2026/01/07 | 4,096 | 4,332 | 4,075 | 4,326 | +276 | +6.8% | 5,981,800 |
| 2026/01/06 | 3,920 | 4,058 | 3,904 | 4,050 | +164 | +4.2% | 3,462,800 |
1～
50
件表示中 / 3906件
類似銘柄と比較する
現在ご覧いただいている「荏 原」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 | 475,200円 | +6.4% | +9.8% | 1.39% | 25.05倍 | 4.26倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
| クボタ | 258,050円 | +4.3% | +12.4% | 2.02% | 13.97倍 | 1.12倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ダイフク | 574,600円 | +5.9% | +3.7% | 1.43% | 26.41倍 | 4.68倍 |
|
保管・搬送システム世界首位級。立体自動倉庫首位。半導体製造ラインや空港等に幅広く納入 |
| マキタ | 523,600円 | +0.9% | -7.8% | 2.10% | 18.68倍 | 1.44倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器も強化。総還元性向３５％以上 |
| 日立建 | 543,200円 | -0.1% | -4.6% | 3.22% | 14.82倍 | 1.39倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
市場注目の銘柄
チャート関連のコラム
