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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 6,760 | 6,910 | 6,760 | 6,840 | +40 | +0.6% | 378,400 |
| 2022/03/30 | 6,930 | 6,950 | 6,700 | 6,800 | -70 | -1% | 442,100 |
| 2022/03/29 | 6,810 | 6,870 | 6,780 | 6,870 | +70 | +1% | 430,500 |
| 2022/03/28 | 6,850 | 6,890 | 6,740 | 6,800 | -100 | -1.4% | 473,600 |
| 2022/03/25 | 6,900 | 6,950 | 6,830 | 6,900 | +120 | +1.8% | 451,400 |
| 2022/03/24 | 6,640 | 6,780 | 6,600 | 6,780 | +60 | +0.9% | 441,400 |
| 2022/03/23 | 6,600 | 6,750 | 6,550 | 6,720 | +140 | +2.1% | 515,400 |
| 2022/03/22 | 6,630 | 6,670 | 6,540 | 6,580 | +30 | +0.5% | 578,400 |
| 2022/03/18 | 6,540 | 6,640 | 6,520 | 6,550 | +20 | +0.3% | 565,200 |
| 2022/03/17 | 6,550 | 6,570 | 6,450 | 6,530 | +280 | +4.5% | 608,600 |
| 2022/03/16 | 6,270 | 6,280 | 6,190 | 6,250 | +70 | +1.1% | 323,900 |
| 2022/03/15 | 6,100 | 6,220 | 6,090 | 6,180 | +20 | +0.3% | 294,400 |
| 2022/03/14 | 6,040 | 6,210 | 6,020 | 6,160 | +220 | +3.7% | 525,200 |
| 2022/03/11 | 5,900 | 6,040 | 5,860 | 5,940 | -10 | -0.2% | 549,500 |
| 2022/03/10 | 5,830 | 5,960 | 5,830 | 5,950 | +170 | +2.9% | 480,800 |
| 2022/03/09 | 5,620 | 5,860 | 5,600 | 5,780 | +190 | +3.4% | 480,300 |
| 2022/03/08 | 5,730 | 5,850 | 5,560 | 5,590 | -230 | -4% | 605,900 |
| 2022/03/07 | 5,890 | 5,920 | 5,730 | 5,820 | -300 | -4.9% | 417,800 |
| 2022/03/04 | 6,210 | 6,240 | 6,060 | 6,120 | -140 | -2.2% | 445,700 |
| 2022/03/03 | 6,380 | 6,390 | 6,220 | 6,260 | +50 | +0.8% | 588,000 |
| 2022/03/02 | 6,180 | 6,250 | 6,090 | 6,210 | +130 | +2.1% | 663,900 |
| 2022/03/01 | 6,060 | 6,170 | 6,060 | 6,080 | +120 | +2% | 540,200 |
| 2022/02/28 | 5,930 | 5,990 | 5,820 | 5,960 | +140 | +2.4% | 656,500 |
| 2022/02/25 | 5,630 | 5,820 | 5,630 | 5,820 | +270 | +4.9% | 905,700 |
| 2022/02/24 | 5,470 | 5,570 | 5,450 | 5,550 | +20 | +0.4% | 487,500 |
| 2022/02/22 | 5,480 | 5,560 | 5,450 | 5,530 | -120 | -2.1% | 464,000 |
| 2022/02/21 | 5,580 | 5,680 | 5,480 | 5,650 | -50 | -0.9% | 387,000 |
| 2022/02/18 | 5,730 | 5,770 | 5,630 | 5,700 | -140 | -2.4% | 361,400 |
| 2022/02/17 | 5,850 | 5,910 | 5,770 | 5,840 | -70 | -1.2% | 377,000 |
| 2022/02/16 | 5,800 | 5,930 | 5,790 | 5,910 | +260 | +4.6% | 462,200 |
| 2022/02/15 | 5,850 | 5,870 | 5,620 | 5,650 | +60 | +1.1% | 806,300 |
| 2022/02/14 | 5,780 | 5,820 | 5,580 | 5,590 | -280 | -4.8% | 452,600 |
| 2022/02/10 | 5,890 | 5,930 | 5,830 | 5,870 | +80 | +1.4% | 511,400 |
| 2022/02/09 | 5,720 | 5,800 | 5,700 | 5,790 | +100 | +1.8% | 330,600 |
| 2022/02/08 | 5,670 | 5,750 | 5,620 | 5,690 | +150 | +2.7% | 667,300 |
| 2022/02/07 | 5,520 | 5,580 | 5,410 | 5,540 | -150 | -2.6% | 574,500 |
| 2022/02/04 | 5,690 | 5,710 | 5,590 | 5,690 | +60 | +1.1% | 252,100 |
| 2022/02/03 | 5,770 | 5,770 | 5,560 | 5,630 | -210 | -3.6% | 393,100 |
| 2022/02/02 | 5,790 | 5,860 | 5,660 | 5,840 | +210 | +3.7% | 453,700 |
| 2022/02/01 | 5,650 | 5,830 | 5,610 | 5,630 | +70 | +1.3% | 622,200 |
| 2022/01/31 | 5,410 | 5,580 | 5,360 | 5,560 | +110 | +2% | 539,600 |
| 2022/01/28 | 5,560 | 5,580 | 5,340 | 5,450 | -20 | -0.4% | 557,900 |
| 2022/01/27 | 5,720 | 5,800 | 5,400 | 5,470 | -160 | -2.8% | 501,100 |
| 2022/01/26 | 5,570 | 5,680 | 5,540 | 5,630 | +50 | +0.9% | 388,600 |
| 2022/01/25 | 5,780 | 5,820 | 5,520 | 5,580 | -240 | -4.1% | 532,300 |
| 2022/01/24 | 5,740 | 5,830 | 5,670 | 5,820 | +70 | +1.2% | 751,700 |
| 2022/01/21 | 5,750 | 5,780 | 5,640 | 5,750 | -210 | -3.5% | 693,400 |
| 2022/01/20 | 5,930 | 6,060 | 5,860 | 5,960 | -10 | -0.2% | 507,200 |
| 2022/01/19 | 6,140 | 6,170 | 5,930 | 5,970 | -300 | -4.8% | 450,700 |
| 2022/01/18 | 6,340 | 6,400 | 6,230 | 6,270 | -20 | -0.3% | 299,800 |
651～
700
件表示中 / 3586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 | 229,300円 | +10.9% | +0.4% | 2.01% | 17.42倍 | 2.36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 | 461,400円 | -1.5% | +31.2% | 1.30% | 20.35倍 | 1.42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 | 328,800円 | -10.1% | - | 1.91% | 25.13倍 | 3.09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 | 602,200円 | +15.1% | +7.3% | 1.58% | 25.33倍 | 2.37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 | 337,700円 | -4.0% | -20.9% | 5.18% | 8.98倍 | 0.93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
