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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 3,265 | 3,295 | 3,190 | 3,230 | -62 | -1.9% | 3,025,100 |
| 2025/08/18 | 3,260 | 3,309 | 3,223 | 3,292 | +54 | +1.7% | 3,003,500 |
| 2025/08/15 | 3,100 | 3,238 | 3,007 | 3,238 | +326 | +11.2% | 7,123,000 |
| 2025/08/14 | 2,931 | 2,945 | 2,876 | 2,912 | -17 | -0.6% | 2,461,700 |
| 2025/08/13 | 2,932.5 | 2,954 | 2,907.5 | 2,929 | +19 | +0.7% | 2,329,100 |
| 2025/08/12 | 2,958 | 2,999.5 | 2,903 | 2,910 | -32.5 | -1.1% | 2,887,800 |
| 2025/08/08 | 2,897 | 2,970 | 2,881.5 | 2,942.5 | +64 | +2.2% | 2,675,000 |
| 2025/08/07 | 2,859.5 | 2,905.5 | 2,841 | 2,878.5 | +10.5 | +0.4% | 2,177,600 |
| 2025/08/06 | 2,770 | 2,870 | 2,770 | 2,868 | +99 | +3.6% | 2,964,700 |
| 2025/08/05 | 2,775 | 2,786 | 2,742 | 2,769 | +10.5 | +0.4% | 1,696,800 |
| 2025/08/04 | 2,698.5 | 2,758.5 | 2,682 | 2,758.5 | -1.5 | -0.1% | 2,342,300 |
| 2025/08/01 | 2,800 | 2,848 | 2,758.5 | 2,760 | -40 | -1.4% | 3,168,500 |
| 2025/07/31 | 2,796 | 2,842.5 | 2,793 | 2,800 | +7 | +0.3% | 2,636,900 |
| 2025/07/30 | 2,798.5 | 2,840.5 | 2,779 | 2,793 | +2 | +0.1% | 3,234,400 |
| 2025/07/29 | 2,760 | 2,865 | 2,755 | 2,791 | +19.5 | +0.7% | 2,714,900 |
| 2025/07/28 | 2,798 | 2,815 | 2,750 | 2,771.5 | -33.5 | -1.2% | 2,005,100 |
| 2025/07/25 | 2,825.5 | 2,837.5 | 2,782.5 | 2,805 | -32.5 | -1.1% | 1,983,100 |
| 2025/07/24 | 2,898.5 | 2,900 | 2,794.5 | 2,837.5 | -14 | -0.5% | 3,903,400 |
| 2025/07/23 | 2,856 | 2,878 | 2,822.5 | 2,851.5 | +12 | +0.4% | 4,061,100 |
| 2025/07/22 | 2,958 | 2,958 | 2,813 | 2,839.5 | -126 | -4.2% | 4,010,800 |
| 2025/07/18 | 2,875 | 2,965.5 | 2,864 | 2,965.5 | +122 | +4.3% | 5,744,900 |
| 2025/07/17 | 2,791.5 | 2,843.5 | 2,761 | 2,843.5 | +33.5 | +1.2% | 1,597,500 |
| 2025/07/16 | 2,864 | 2,865 | 2,810 | 2,810 | -59.5 | -2.1% | 2,157,900 |
| 2025/07/15 | 2,790 | 2,869.5 | 2,772.5 | 2,869.5 | +106.5 | +3.9% | 2,846,400 |
| 2025/07/14 | 2,760.5 | 2,781 | 2,732.5 | 2,763 | -26 | -0.9% | 1,832,000 |
| 2025/07/11 | 2,826.5 | 2,876 | 2,789 | 2,789 | +12.5 | +0.5% | 2,797,800 |
| 2025/07/10 | 2,749.5 | 2,821 | 2,730 | 2,776.5 | +48.5 | +1.8% | 3,970,700 |
| 2025/07/09 | 2,777.5 | 2,780 | 2,714 | 2,728 | -12.5 | -0.5% | 2,037,600 |
| 2025/07/08 | 2,658 | 2,740.5 | 2,650.5 | 2,740.5 | +48.5 | +1.8% | 3,004,800 |
| 2025/07/07 | 2,737 | 2,749 | 2,678 | 2,692 | -20.5 | -0.8% | 1,819,400 |
| 2025/07/04 | 2,742 | 2,757.5 | 2,696.5 | 2,712.5 | -25.5 | -0.9% | 1,642,500 |
| 2025/07/03 | 2,748 | 2,771 | 2,707.5 | 2,738 | -14 | -0.5% | 2,766,600 |
| 2025/07/02 | 2,711 | 2,787 | 2,685 | 2,752 | -41 | -1.5% | 3,653,000 |
| 2025/07/01 | 2,767 | 2,869.5 | 2,760.5 | 2,793 | +15 | +0.5% | 5,764,600 |
| 2025/06/30 | 2,750 | 2,839.5 | 2,713 | 2,778 | +70.5 | +2.6% | 5,356,800 |
| 2025/06/27 | 2,703 | 2,768 | 2,632 | 2,707.5 | +40 | +1.5% | 7,198,400 |
| 2025/06/26 | 2,497.5 | 2,698 | 2,497.5 | 2,667.5 | +239 | +9.8% | 7,560,200 |
| 2025/06/25 | 2,419.5 | 2,497.5 | 2,407.5 | 2,428.5 | +52.5 | +2.2% | 4,340,800 |
| 2025/06/24 | 2,327.5 | 2,386.5 | 2,321 | 2,376 | +98.5 | +4.3% | 2,479,100 |
| 2025/06/23 | 2,261 | 2,301 | 2,229.5 | 2,277.5 | +10 | +0.4% | 1,691,100 |
| 2025/06/20 | 2,253.5 | 2,277 | 2,234.5 | 2,267.5 | -2.5 | -0.1% | 2,033,800 |
| 2025/06/19 | 2,270 | 2,289 | 2,260 | 2,270 | -22.5 | -1% | 915,200 |
| 2025/06/18 | 2,298.5 | 2,308 | 2,262 | 2,292.5 | -6 | -0.3% | 1,248,600 |
| 2025/06/17 | 2,249.5 | 2,304 | 2,247 | 2,298.5 | +69.5 | +3.1% | 1,404,600 |
| 2025/06/16 | 2,215 | 2,232.5 | 2,197.5 | 2,229 | +40 | +1.8% | 1,404,300 |
| 2025/06/13 | 2,266.5 | 2,273.5 | 2,186 | 2,189 | -78 | -3.4% | 2,033,100 |
| 2025/06/12 | 2,270 | 2,315 | 2,258 | 2,267 | -18.5 | -0.8% | 1,126,800 |
| 2025/06/11 | 2,288 | 2,299.5 | 2,261.5 | 2,285.5 | +19 | +0.8% | 1,259,100 |
| 2025/06/10 | 2,290 | 2,325 | 2,266.5 | 2,266.5 | +26.5 | +1.2% | 1,825,400 |
| 2025/06/09 | 2,223 | 2,240 | 2,205 | 2,240 | +10 | +0.4% | 1,320,600 |
1～
50
件表示中 / 3765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 | 323,000円 | +3.9% | +1.7% | 1.73% | 20.61倍 | 3.11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 | 180,700円 | -4.5% | -29.6% | 2.77% | 14.47倍 | 0.86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 | 458,400円 | +15.4% | - | 1.48% | 24.78倍 | 4.10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 | 521,000円 | -7.1% | -31.8% | 1.44% | 25.52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。園芸機器も強化。総還元性向３５％以上 |
| 日立建 | 470,800円 | -5.2% | -11.3% | 3.72% | 13.72倍 | 1.24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
