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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 13,805 | 13,875 | 13,355 | 13,405 | -185 | -1.4% | 576,300 |
| 2024/05/09 | 13,640 | 13,735 | 13,460 | 13,590 | +95 | +0.7% | 413,400 |
| 2024/05/08 | 13,550 | 13,685 | 13,350 | 13,495 | -245 | -1.8% | 638,000 |
| 2024/05/07 | 13,605 | 13,895 | 13,585 | 13,740 | +380 | +2.8% | 772,300 |
| 2024/05/02 | 13,195 | 13,415 | 13,185 | 13,360 | +80 | +0.6% | 373,200 |
| 2024/05/01 | 13,235 | 13,470 | 13,125 | 13,280 | +170 | +1.3% | 569,700 |
| 2024/04/30 | 13,220 | 13,270 | 13,010 | 13,110 | +190 | +1.5% | 639,500 |
| 2024/04/26 | 12,880 | 12,965 | 12,685 | 12,920 | +285 | +2.3% | 579,800 |
| 2024/04/25 | 12,780 | 12,885 | 12,565 | 12,635 | -390 | -3% | 611,700 |
| 2024/04/24 | 12,920 | 13,125 | 12,900 | 13,025 | +405 | +3.2% | 701,600 |
| 2024/04/23 | 12,875 | 12,910 | 12,435 | 12,620 | -155 | -1.2% | 526,800 |
| 2024/04/22 | 12,700 | 12,835 | 12,425 | 12,775 | -5 | ±0% | 603,500 |
| 2024/04/19 | 13,150 | 13,245 | 12,500 | 12,780 | -520 | -3.9% | 950,700 |
| 2024/04/18 | 12,700 | 13,375 | 12,690 | 13,300 | ±0 | ±0% | 783,600 |
| 2024/04/17 | 13,000 | 13,330 | 12,860 | 13,300 | +225 | +1.7% | 875,300 |
| 2024/04/16 | 13,540 | 13,645 | 13,075 | 13,075 | -700 | -5.1% | 924,400 |
| 2024/04/15 | 13,875 | 13,930 | 13,600 | 13,775 | -395 | -2.8% | 757,400 |
| 2024/04/12 | 14,270 | 14,295 | 13,875 | 14,170 | +75 | +0.5% | 752,300 |
| 2024/04/11 | 13,470 | 14,125 | 13,460 | 14,095 | +465 | +3.4% | 848,300 |
| 2024/04/10 | 13,600 | 13,670 | 13,330 | 13,630 | -255 | -1.8% | 882,700 |
| 2024/04/09 | 13,500 | 13,885 | 13,490 | 13,885 | +480 | +3.6% | 575,100 |
| 2024/04/08 | 13,260 | 13,485 | 13,235 | 13,405 | +305 | +2.3% | 702,500 |
| 2024/04/05 | 13,375 | 13,405 | 13,100 | 13,100 | -655 | -4.8% | 826,700 |
| 2024/04/04 | 13,650 | 13,960 | 13,525 | 13,755 | +485 | +3.7% | 878,000 |
| 2024/04/03 | 13,320 | 13,535 | 13,175 | 13,270 | -490 | -3.6% | 790,400 |
| 2024/04/02 | 13,620 | 13,970 | 13,545 | 13,760 | +365 | +2.7% | 594,100 |
| 2024/04/01 | 13,875 | 14,005 | 13,320 | 13,395 | -395 | -2.9% | 475,300 |
| 2024/03/29 | 13,800 | 13,890 | 13,650 | 13,790 | +105 | +0.8% | 490,000 |
| 2024/03/28 | 13,660 | 13,805 | 13,565 | 13,685 | -140 | -1% | 520,800 |
| 2024/03/27 | 13,900 | 14,105 | 13,795 | 13,825 | -30 | -0.2% | 744,700 |
| 2024/03/26 | 13,475 | 13,885 | 13,475 | 13,855 | +385 | +2.9% | 652,900 |
| 2024/03/25 | 13,300 | 13,610 | 13,300 | 13,470 | +180 | +1.4% | 613,800 |
| 2024/03/22 | 13,185 | 13,355 | 13,010 | 13,290 | +215 | +1.6% | 692,800 |
| 2024/03/21 | 12,820 | 13,115 | 12,665 | 13,075 | +295 | +2.3% | 968,400 |
| 2024/03/19 | 12,715 | 12,910 | 12,685 | 12,780 | -180 | -1.4% | 634,000 |
| 2024/03/18 | 12,760 | 13,040 | 12,705 | 12,960 | +300 | +2.4% | 685,400 |
| 2024/03/15 | 12,800 | 12,945 | 12,550 | 12,660 | -275 | -2.1% | 1,303,900 |
| 2024/03/14 | 13,470 | 13,520 | 12,845 | 12,935 | -655 | -4.8% | 1,054,000 |
| 2024/03/13 | 13,920 | 13,985 | 13,215 | 13,590 | +50 | +0.4% | 1,337,700 |
| 2024/03/12 | 13,000 | 13,555 | 12,910 | 13,540 | +165 | +1.2% | 859,200 |
| 2024/03/11 | 12,870 | 13,380 | 12,760 | 13,375 | -165 | -1.2% | 940,800 |
| 2024/03/08 | 13,235 | 13,795 | 13,230 | 13,540 | +40 | +0.3% | 1,191,800 |
| 2024/03/07 | 13,655 | 13,795 | 13,210 | 13,500 | -190 | -1.4% | 970,000 |
| 2024/03/06 | 12,980 | 13,690 | 12,980 | 13,690 | +470 | +3.6% | 840,700 |
| 2024/03/05 | 13,000 | 13,460 | 12,885 | 13,220 | +180 | +1.4% | 994,100 |
| 2024/03/04 | 13,170 | 13,265 | 12,925 | 13,040 | +115 | +0.9% | 1,110,200 |
| 2024/03/01 | 12,550 | 13,120 | 12,465 | 12,925 | +310 | +2.5% | 1,232,000 |
| 2024/02/29 | 12,200 | 12,680 | 12,125 | 12,615 | +400 | +3.3% | 797,200 |
| 2024/02/28 | 12,015 | 12,260 | 11,895 | 12,215 | +240 | +2% | 677,300 |
| 2024/02/27 | 12,000 | 12,235 | 11,830 | 11,975 | +265 | +2.3% | 633,700 |
1～
50
件表示中 / 3452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 | 1,340,500円 | +8.9% | +0.4% | 1.72% | 20.36倍 | 3.02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 |
| マキタ | 462,800円 | - | - | - | - | 1.43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 |
| ダイフク | 336,000円 | +0.5% | -0.4% | 1.10% | 30.01倍 | 3.76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 |
| 日立建 | 451,400円 | -2.6% | -5.9% | 3.88% | 9.80倍 | 1.26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 |
| 栗田工 | 674,800円 | +3.9% | +7.9% | 1.36% | 22.98倍 | 2.29倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
市場注目の銘柄
チャート関連のコラム
