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 |
|---|---|---|---|---|---|---|---|
| 2026/07/02 | 6,100 | 6,195 | 5,989 | 5,989 | -311 | -4.9% | 2,787,200 |
| 2026/07/01 | 6,266 | 6,444 | 6,226 | 6,300 | +44 | +0.7% | 3,763,100 |
| 2026/06/30 | 6,264 | 6,316 | 6,006 | 6,256 | +92 | +1.5% | 3,817,600 |
| 2026/06/29 | 6,155 | 6,232 | 5,984 | 6,164 | -84 | -1.3% | 3,048,200 |
| 2026/06/26 | 6,410 | 6,523 | 6,101 | 6,248 | -216 | -3.3% | 4,188,600 |
| 2026/06/25 | 6,379 | 6,513 | 6,251 | 6,464 | +185 | +2.9% | 4,059,600 |
| 2026/06/24 | 6,302 | 6,480 | 6,218 | 6,279 | -77 | -1.2% | 2,646,800 |
| 2026/06/23 | 6,711 | 6,814 | 6,342 | 6,356 | -419 | -6.2% | 3,439,500 |
| 2026/06/22 | 6,565 | 6,825 | 6,555 | 6,775 | +215 | +3.3% | 1,870,200 |
| 2026/06/19 | 6,825 | 6,890 | 6,477 | 6,560 | -134 | -2% | 5,643,000 |
| 2026/06/18 | 6,578 | 6,774 | 6,538 | 6,694 | +167 | +2.6% | 3,696,000 |
| 2026/06/17 | 6,093 | 6,527 | 6,089 | 6,527 | +295 | +4.7% | 3,437,000 |
| 2026/06/16 | 6,284 | 6,300 | 6,074 | 6,232 | +28 | +0.5% | 3,206,000 |
| 2026/06/15 | 5,765 | 6,204 | 5,719 | 6,204 | +698 | +12.7% | 4,425,200 |
| 2026/06/12 | 5,476 | 5,609 | 5,471 | 5,506 | +263 | +5% | 2,920,300 |
| 2026/06/11 | 5,065 | 5,316 | 5,011 | 5,243 | -22 | -0.4% | 2,568,200 |
| 2026/06/10 | 5,283 | 5,388 | 5,171 | 5,265 | -35 | -0.7% | 3,427,500 |
| 2026/06/09 | 5,182 | 5,300 | 5,002 | 5,300 | +270 | +5.4% | 2,802,500 |
| 2026/06/08 | 4,982 | 5,184 | 4,969 | 5,030 | -505 | -9.1% | 3,192,900 |
| 2026/06/05 | 5,471 | 5,553 | 5,342 | 5,535 | +55 | +1% | 1,687,900 |
| 2026/06/04 | 5,555 | 5,613 | 5,375 | 5,480 | -146 | -2.6% | 2,272,900 |
| 2026/06/03 | 5,279 | 5,782 | 5,237 | 5,626 | +269 | +5% | 2,891,700 |
| 2026/06/02 | 5,698 | 5,700 | 5,247 | 5,357 | -373 | -6.5% | 4,060,800 |
| 2026/06/01 | 5,653 | 5,906 | 5,635 | 5,730 | +47 | +0.8% | 3,179,100 |
| 2026/05/29 | 5,599 | 5,683 | 5,490 | 5,683 | +184 | +3.3% | 4,360,300 |
| 2026/05/28 | 5,572 | 5,625 | 5,361 | 5,499 | +27 | +0.5% | 3,110,500 |
| 2026/05/27 | 5,742 | 5,875 | 5,467 | 5,472 | -170 | -3% | 3,544,400 |
| 2026/05/26 | 5,694 | 5,710 | 5,535 | 5,642 | -51 | -0.9% | 2,789,100 |
| 2026/05/25 | 5,697 | 5,830 | 5,651 | 5,693 | +241 | +4.4% | 3,711,800 |
| 2026/05/22 | 5,393 | 5,465 | 5,278 | 5,452 | +416 | +8.3% | 4,302,300 |
| 2026/05/21 | 5,100 | 5,160 | 4,951 | 5,036 | +101 | +2% | 3,248,800 |
| 2026/05/20 | 4,980 | 5,055 | 4,870 | 4,935 | -218 | -4.2% | 4,155,100 |
| 2026/05/19 | 5,398 | 5,454 | 5,121 | 5,153 | -196 | -3.7% | 3,194,200 |
| 2026/05/18 | 5,533 | 5,650 | 5,279 | 5,349 | -184 | -3.3% | 4,428,300 |
| 2026/05/15 | 5,819 | 5,892 | 5,445 | 5,533 | -196 | -3.4% | 5,374,800 |
| 2026/05/14 | 5,797 | 5,895 | 5,727 | 5,729 | -11 | -0.2% | 3,227,300 |
| 2026/05/13 | 5,666 | 5,778 | 5,644 | 5,740 | -101 | -1.7% | 2,217,500 |
| 2026/05/12 | 5,945 | 6,073 | 5,797 | 5,841 | -61 | -1% | 2,567,100 |
| 2026/05/11 | 5,800 | 5,955 | 5,624 | 5,902 | +152 | +2.6% | 3,410,800 |
| 2026/05/08 | 5,749 | 5,863 | 5,637 | 5,750 | -13 | -0.2% | 3,325,300 |
| 2026/05/07 | 5,742 | 5,942 | 5,651 | 5,763 | +521 | +9.9% | 6,871,600 |
| 2026/05/01 | 5,343 | 5,356 | 5,242 | 5,242 | -85 | -1.6% | 1,790,600 |
| 2026/04/30 | 5,523 | 5,538 | 5,272 | 5,327 | -96 | -1.8% | 3,556,400 |
| 2026/04/28 | 5,515 | 5,563 | 5,422 | 5,423 | -23 | -0.4% | 4,089,500 |
| 2026/04/27 | 5,370 | 5,477 | 5,231 | 5,446 | +142 | +2.7% | 2,855,200 |
| 2026/04/24 | 5,461 | 5,461 | 5,269 | 5,304 | -5 | -0.1% | 2,647,100 |
| 2026/04/23 | 5,390 | 5,400 | 5,223 | 5,309 | -162 | -3% | 3,450,000 |
| 2026/04/22 | 5,187 | 5,471 | 5,171 | 5,471 | +334 | +6.5% | 4,481,500 |
| 2026/04/21 | 5,193 | 5,205 | 5,114 | 5,137 | +6 | +0.1% | 1,813,400 |
| 2026/04/20 | 5,070 | 5,185 | 5,050 | 5,131 | +198 | +4% | 2,190,600 |
1～
50
件表示中 / 3976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 | 598,900円 | +6.4% | +28.0% | 1.10% | 27.50倍 | 5.38倍 |
|
ポンプの総合メーカー。半導体研磨装置や固形廃棄物処理プラントでも世界首位級の技術力 |
| ＩＨＩ | 280,150円 | +11.4% | +24.0% | 0.82% | 18.00倍 | 4.55倍 |
|
航空エンジン、防衛や原子力関連に強み。宇宙事業育成。造船合弁ＪＭＵの当社持分は２０％ |
| ダイフク | 724,000円 | +5.9% | +3.7% | 1.13% | 33.28倍 | 5.90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 | 578,200円 | +5.5% | +2.8% | 2.66% | 18.39倍 | 1.49倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器強化。連結配当性向５０％以上 |
| 日立建 | 520,600円 | +1.7% | +7.1% | 3.65% | 13.84倍 | 1.23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
