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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,322.5 | 2,332.5 | 2,275 | 2,284.5 | -37.5 | -1.6% | 2,837,900 |
| 2024/11/20 | 2,327 | 2,369 | 2,286 | 2,322 | -1 | ±0% | 2,856,200 |
| 2024/11/19 | 2,230 | 2,328 | 2,230 | 2,323 | +115 | +5.2% | 4,064,900 |
| 2024/11/18 | 2,288 | 2,288 | 2,177.5 | 2,208 | -119 | -5.1% | 4,442,100 |
| 2024/11/15 | 2,550 | 2,554 | 2,327 | 2,327 | -123.5 | -5% | 7,295,000 |
| 2024/11/14 | 2,505 | 2,529.5 | 2,433 | 2,450.5 | -75 | -3% | 3,641,100 |
| 2024/11/13 | 2,539.5 | 2,564 | 2,491 | 2,525.5 | -36 | -1.4% | 4,215,400 |
| 2024/11/12 | 2,560 | 2,585 | 2,525 | 2,561.5 | -3.5 | -0.1% | 2,637,700 |
| 2024/11/11 | 2,516.5 | 2,565 | 2,504 | 2,565 | +25 | +1% | 2,324,400 |
| 2024/11/08 | 2,500 | 2,567 | 2,476.5 | 2,540 | +85 | +3.5% | 4,020,800 |
| 2024/11/07 | 2,475 | 2,480 | 2,400 | 2,455 | +56 | +2.3% | 3,192,900 |
| 2024/11/06 | 2,364 | 2,421 | 2,335 | 2,399 | +81 | +3.5% | 3,252,900 |
| 2024/11/05 | 2,275 | 2,348.5 | 2,258 | 2,318 | +43.5 | +1.9% | 1,587,600 |
| 2024/11/01 | 2,261 | 2,307.5 | 2,256 | 2,274.5 | -76 | -3.2% | 2,054,600 |
| 2024/10/31 | 2,326.5 | 2,369.5 | 2,311.5 | 2,350.5 | +39 | +1.7% | 1,894,700 |
| 2024/10/30 | 2,297 | 2,341 | 2,276.5 | 2,311.5 | +14 | +0.6% | 2,613,200 |
| 2024/10/29 | 2,253 | 2,299 | 2,230.5 | 2,297.5 | +29.5 | +1.3% | 1,777,300 |
| 2024/10/28 | 2,213 | 2,306.5 | 2,208 | 2,268 | +18 | +0.8% | 1,777,600 |
| 2024/10/25 | 2,234 | 2,268.5 | 2,222.5 | 2,250 | -30.5 | -1.3% | 1,462,800 |
| 2024/10/24 | 2,250 | 2,335 | 2,234 | 2,280.5 | +6.5 | +0.3% | 1,801,200 |
| 2024/10/23 | 2,285 | 2,304.5 | 2,253 | 2,274 | ±0 | ±0% | 2,388,800 |
| 2024/10/22 | 2,359.5 | 2,359.5 | 2,251 | 2,274 | -88 | -3.7% | 2,945,400 |
| 2024/10/21 | 2,403 | 2,404 | 2,355.5 | 2,362 | -41.5 | -1.7% | 2,315,700 |
| 2024/10/18 | 2,417 | 2,428 | 2,377 | 2,403.5 | +12.5 | +0.5% | 2,157,000 |
| 2024/10/17 | 2,417 | 2,438 | 2,351 | 2,391 | -26.5 | -1.1% | 3,327,800 |
| 2024/10/16 | 2,310 | 2,425.5 | 2,300 | 2,417.5 | -69.5 | -2.8% | 3,997,800 |
| 2024/10/15 | 2,412 | 2,493.5 | 2,377 | 2,487 | +125 | +5.3% | 3,240,800 |
| 2024/10/11 | 2,371.5 | 2,395.5 | 2,356 | 2,362 | +6 | +0.3% | 1,468,200 |
| 2024/10/10 | 2,377.5 | 2,382.5 | 2,334 | 2,356 | +5.5 | +0.2% | 1,540,300 |
| 2024/10/09 | 2,403 | 2,418 | 2,350 | 2,350.5 | -5.5 | -0.2% | 2,002,500 |
| 2024/10/08 | 2,407.5 | 2,427.5 | 2,348.5 | 2,356 | -73 | -3% | 2,722,900 |
| 2024/10/07 | 2,460 | 2,479 | 2,412.5 | 2,429 | +19 | +0.8% | 3,811,100 |
| 2024/10/04 | 2,445.5 | 2,479 | 2,400.5 | 2,410 | -85.5 | -3.4% | 3,676,200 |
| 2024/10/03 | 2,572.5 | 2,591 | 2,492 | 2,495.5 | +23 | +0.9% | 3,848,600 |
| 2024/10/02 | 2,440 | 2,496.5 | 2,380.5 | 2,472.5 | -3 | -0.1% | 4,480,700 |
| 2024/10/01 | 2,347.5 | 2,475.5 | 2,342 | 2,475.5 | +148 | +6.4% | 3,701,000 |
| 2024/09/30 | 2,336.5 | 2,367 | 2,307 | 2,327.5 | -109 | -4.5% | 5,413,400 |
| 2024/09/27 | 2,350 | 2,452 | 2,321 | 2,436.5 | +154.5 | +6.8% | 7,974,400 |
| 2024/09/26 | 2,180.5 | 2,331 | 2,179 | 2,282 | +165 | +7.8% | 7,471,700 |
| 2024/09/25 | 2,064.5 | 2,154.5 | 2,059 | 2,117 | +57.5 | +2.8% | 2,870,100 |
| 2024/09/24 | 2,118 | 2,134 | 2,040 | 2,059.5 | -19 | -0.9% | 3,481,900 |
| 2024/09/20 | 2,099 | 2,106.5 | 2,070 | 2,078.5 | +49.5 | +2.4% | 3,680,800 |
| 2024/09/19 | 2,061 | 2,062 | 2,002.5 | 2,029 | +45.5 | +2.3% | 2,648,600 |
| 2024/09/18 | 1,988 | 1,995 | 1,951.5 | 1,983.5 | +43.5 | +2.2% | 2,546,600 |
| 2024/09/17 | 1,980 | 1,997 | 1,905.5 | 1,940 | -40 | -2% | 3,722,500 |
| 2024/09/13 | 1,905 | 1,993 | 1,904 | 1,980 | +77.5 | +4.1% | 5,903,400 |
| 2024/09/12 | 1,825 | 1,943 | 1,799 | 1,902.5 | +196 | +11.5% | 6,554,400 |
| 2024/09/11 | 1,740 | 1,759 | 1,701 | 1,706.5 | -44.5 | -2.5% | 3,908,300 |
| 2024/09/10 | 1,710.5 | 1,774.5 | 1,673 | 1,751 | +55.5 | +3.3% | 4,549,700 |
| 2024/09/09 | 1,665.5 | 1,714.5 | 1,643.5 | 1,695.5 | -50 | -2.9% | 4,487,300 |
1～
50
件表示中 / 3585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 | 228,400円 | +10.9% | +0.4% | 2.01% | 17.36倍 | 2.35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 | 459,700円 | -1.5% | +31.2% | 1.31% | 20.27倍 | 1.41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 | 325,600円 | -10.1% | - | 1.92% | 24.89倍 | 3.06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 |
| ホシザキ | 596,600円 | +15.1% | +7.3% | 1.59% | 25.09倍 | 2.35倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| 日立建 | 334,700円 | -4.0% | -20.9% | 5.23% | 8.90倍 | 0.92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
