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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 5,860 | 6,020 | 5,730 | 5,800 | +240 | +4.3% | 1,133,400 |
| 2021/08/13 | 5,620 | 5,630 | 5,540 | 5,560 | -60 | -1.1% | 500,200 |
| 2021/08/12 | 5,640 | 5,710 | 5,580 | 5,620 | +20 | +0.4% | 455,100 |
| 2021/08/11 | 5,650 | 5,690 | 5,560 | 5,600 | +50 | +0.9% | 575,500 |
| 2021/08/10 | 5,740 | 5,770 | 5,490 | 5,550 | -180 | -3.1% | 745,900 |
| 2021/08/06 | 5,710 | 5,770 | 5,680 | 5,730 | +20 | +0.4% | 411,200 |
| 2021/08/05 | 5,610 | 5,710 | 5,610 | 5,710 | +100 | +1.8% | 354,000 |
| 2021/08/04 | 5,620 | 5,670 | 5,580 | 5,610 | -40 | -0.7% | 315,300 |
| 2021/08/03 | 5,460 | 5,670 | 5,460 | 5,650 | +150 | +2.7% | 522,400 |
| 2021/08/02 | 5,450 | 5,520 | 5,430 | 5,500 | +120 | +2.2% | 351,500 |
| 2021/07/30 | 5,490 | 5,500 | 5,370 | 5,380 | -100 | -1.8% | 464,200 |
| 2021/07/29 | 5,440 | 5,490 | 5,440 | 5,480 | +60 | +1.1% | 338,100 |
| 2021/07/28 | 5,360 | 5,430 | 5,340 | 5,420 | -40 | -0.7% | 395,200 |
| 2021/07/27 | 5,400 | 5,500 | 5,400 | 5,460 | +100 | +1.9% | 414,600 |
| 2021/07/26 | 5,310 | 5,400 | 5,290 | 5,360 | +200 | +3.9% | 696,500 |
| 2021/07/21 | 5,290 | 5,310 | 5,150 | 5,160 | -30 | -0.6% | 1,007,400 |
| 2021/07/20 | 5,210 | 5,290 | 5,180 | 5,190 | -100 | -1.9% | 800,500 |
| 2021/07/19 | 5,450 | 5,480 | 5,270 | 5,290 | -260 | -4.7% | 803,000 |
| 2021/07/16 | 5,370 | 5,620 | 5,360 | 5,550 | +150 | +2.8% | 690,000 |
| 2021/07/15 | 5,420 | 5,440 | 5,370 | 5,400 | -60 | -1.1% | 514,100 |
| 2021/07/14 | 5,440 | 5,520 | 5,430 | 5,460 | -60 | -1.1% | 350,800 |
| 2021/07/13 | 5,510 | 5,570 | 5,500 | 5,520 | +70 | +1.3% | 332,800 |
| 2021/07/12 | 5,520 | 5,530 | 5,430 | 5,450 | +30 | +0.6% | 425,500 |
| 2021/07/09 | 5,340 | 5,420 | 5,260 | 5,420 | -60 | -1.1% | 651,100 |
| 2021/07/08 | 5,400 | 5,520 | 5,400 | 5,480 | +60 | +1.1% | 511,300 |
| 2021/07/07 | 5,380 | 5,450 | 5,370 | 5,420 | -90 | -1.6% | 423,800 |
| 2021/07/06 | 5,580 | 5,620 | 5,510 | 5,510 | -70 | -1.3% | 360,200 |
| 2021/07/05 | 5,510 | 5,600 | 5,480 | 5,580 | +20 | +0.4% | 320,900 |
| 2021/07/02 | 5,490 | 5,610 | 5,480 | 5,560 | +100 | +1.8% | 352,600 |
| 2021/07/01 | 5,460 | 5,510 | 5,430 | 5,460 | -10 | -0.2% | 260,500 |
| 2021/06/30 | 5,530 | 5,590 | 5,460 | 5,470 | +10 | +0.2% | 403,900 |
| 2021/06/29 | 5,570 | 5,570 | 5,420 | 5,460 | -200 | -3.5% | 646,600 |
| 2021/06/28 | 5,760 | 5,770 | 5,640 | 5,660 | -30 | -0.5% | 454,600 |
| 2021/06/25 | 5,610 | 5,720 | 5,570 | 5,690 | +160 | +2.9% | 437,400 |
| 2021/06/24 | 5,570 | 5,570 | 5,500 | 5,530 | -60 | -1.1% | 292,900 |
| 2021/06/23 | 5,600 | 5,610 | 5,500 | 5,590 | +20 | +0.4% | 430,900 |
| 2021/06/22 | 5,560 | 5,590 | 5,500 | 5,570 | +210 | +3.9% | 521,100 |
| 2021/06/21 | 5,360 | 5,480 | 5,310 | 5,360 | -140 | -2.5% | 531,700 |
| 2021/06/18 | 5,400 | 5,530 | 5,400 | 5,500 | +130 | +2.4% | 898,400 |
| 2021/06/17 | 5,490 | 5,510 | 5,330 | 5,370 | -80 | -1.5% | 415,900 |
| 2021/06/16 | 5,360 | 5,460 | 5,360 | 5,450 | +100 | +1.9% | 435,400 |
| 2021/06/15 | 5,300 | 5,360 | 5,290 | 5,350 | +50 | +0.9% | 345,800 |
| 2021/06/14 | 5,350 | 5,390 | 5,290 | 5,300 | -10 | -0.2% | 281,700 |
| 2021/06/11 | 5,350 | 5,370 | 5,280 | 5,310 | -70 | -1.3% | 446,900 |
| 2021/06/10 | 5,360 | 5,430 | 5,350 | 5,380 | +40 | +0.7% | 365,800 |
| 2021/06/09 | 5,400 | 5,410 | 5,320 | 5,340 | -130 | -2.4% | 464,100 |
| 2021/06/08 | 5,550 | 5,550 | 5,460 | 5,470 | -160 | -2.8% | 373,500 |
| 2021/06/07 | 5,700 | 5,720 | 5,610 | 5,630 | +20 | +0.4% | 406,200 |
| 2021/06/04 | 5,580 | 5,630 | 5,570 | 5,610 | +30 | +0.5% | 416,700 |
| 2021/06/03 | 5,540 | 5,630 | 5,530 | 5,580 | +110 | +2% | 448,600 |
901～
950
件表示中 / 3683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 | 195,200円 | +3.9% | +0.7% | 2.87% | 12.45倍 | 1.91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 | 416,900円 | -1.5% | +54.6% | 1.44% | 15.58倍 | 1.28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 |
| ホシザキ | 634,500円 | +3.3% | -3.3% | 1.65% | 23.41倍 | 2.46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 | 408,600円 | -4.0% | -15.9% | 4.28% | 10.35倍 | 1.13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 |
| セガサミーＨＤ | 287,200円 | -9.2% | -13.8% | 1.74% | 16.36倍 | 1.67倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
市場注目の銘柄
チャート関連のコラム
