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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,440 | 4,485 | 4,385 | 4,385 | -15 | -0.3% | 825,400 |
| 2021/03/22 | 4,425 | 4,455 | 4,380 | 4,400 | -80 | -1.8% | 372,900 |
| 2021/03/19 | 4,435 | 4,480 | 4,425 | 4,480 | +30 | +0.7% | 971,400 |
| 2021/03/18 | 4,455 | 4,480 | 4,415 | 4,450 | +15 | +0.3% | 928,200 |
| 2021/03/17 | 4,445 | 4,500 | 4,405 | 4,435 | -70 | -1.6% | 707,200 |
| 2021/03/16 | 4,380 | 4,570 | 4,360 | 4,505 | +265 | +6.3% | 1,667,600 |
| 2021/03/15 | 4,245 | 4,260 | 4,225 | 4,240 | +45 | +1.1% | 704,100 |
| 2021/03/12 | 4,200 | 4,225 | 4,165 | 4,195 | -50 | -1.2% | 927,600 |
| 2021/03/11 | 4,250 | 4,280 | 4,215 | 4,245 | +25 | +0.6% | 576,700 |
| 2021/03/10 | 4,225 | 4,245 | 4,195 | 4,220 | +20 | +0.5% | 676,800 |
| 2021/03/09 | 4,285 | 4,285 | 4,165 | 4,200 | -15 | -0.4% | 694,900 |
| 2021/03/08 | 4,240 | 4,295 | 4,205 | 4,215 | +30 | +0.7% | 1,000,800 |
| 2021/03/05 | 4,125 | 4,195 | 4,095 | 4,185 | +40 | +1% | 530,500 |
| 2021/03/04 | 4,155 | 4,205 | 4,090 | 4,145 | -20 | -0.5% | 605,700 |
| 2021/03/03 | 4,080 | 4,195 | 4,070 | 4,165 | +80 | +2% | 516,100 |
| 2021/03/02 | 4,100 | 4,170 | 4,035 | 4,085 | +35 | +0.9% | 461,000 |
| 2021/03/01 | 4,060 | 4,085 | 4,010 | 4,050 | +60 | +1.5% | 586,100 |
| 2021/02/26 | 4,055 | 4,110 | 3,990 | 3,990 | -205 | -4.9% | 617,200 |
| 2021/02/25 | 4,160 | 4,210 | 4,130 | 4,195 | +165 | +4.1% | 682,000 |
| 2021/02/24 | 4,145 | 4,175 | 4,030 | 4,030 | -80 | -1.9% | 565,200 |
| 2021/02/22 | 4,100 | 4,160 | 4,085 | 4,110 | +105 | +2.6% | 533,300 |
| 2021/02/19 | 3,980 | 4,115 | 3,975 | 4,005 | -5 | -0.1% | 679,100 |
| 2021/02/18 | 4,100 | 4,100 | 4,000 | 4,010 | -90 | -2.2% | 533,400 |
| 2021/02/17 | 4,100 | 4,150 | 4,050 | 4,100 | -100 | -2.4% | 696,200 |
| 2021/02/16 | 4,050 | 4,245 | 4,030 | 4,200 | +45 | +1.1% | 867,300 |
| 2021/02/15 | 3,980 | 4,400 | 3,975 | 4,155 | +455 | +12.3% | 1,682,600 |
| 2021/02/12 | 3,680 | 3,720 | 3,665 | 3,700 | +25 | +0.7% | 689,000 |
| 2021/02/10 | 3,700 | 3,720 | 3,655 | 3,675 | -80 | -2.1% | 348,200 |
| 2021/02/09 | 3,800 | 3,825 | 3,710 | 3,755 | -30 | -0.8% | 382,100 |
| 2021/02/08 | 3,685 | 3,790 | 3,680 | 3,785 | +85 | +2.3% | 789,500 |
| 2021/02/05 | 3,640 | 3,710 | 3,640 | 3,700 | +50 | +1.4% | 508,900 |
| 2021/02/04 | 3,680 | 3,705 | 3,635 | 3,650 | -40 | -1.1% | 467,100 |
| 2021/02/03 | 3,670 | 3,700 | 3,660 | 3,690 | -5 | -0.1% | 369,900 |
| 2021/02/02 | 3,650 | 3,720 | 3,645 | 3,695 | +30 | +0.8% | 284,600 |
| 2021/02/01 | 3,585 | 3,680 | 3,570 | 3,665 | +55 | +1.5% | 398,800 |
| 2021/01/29 | 3,655 | 3,680 | 3,580 | 3,610 | -50 | -1.4% | 468,200 |
| 2021/01/28 | 3,600 | 3,690 | 3,590 | 3,660 | -10 | -0.3% | 353,400 |
| 2021/01/27 | 3,670 | 3,705 | 3,655 | 3,670 | -5 | -0.1% | 461,500 |
| 2021/01/26 | 3,680 | 3,700 | 3,650 | 3,675 | -10 | -0.3% | 317,600 |
| 2021/01/25 | 3,715 | 3,725 | 3,675 | 3,685 | -10 | -0.3% | 475,900 |
| 2021/01/22 | 3,710 | 3,750 | 3,680 | 3,695 | -5 | -0.1% | 418,200 |
| 2021/01/21 | 3,690 | 3,730 | 3,670 | 3,700 | ±0 | ±0% | 636,700 |
| 2021/01/20 | 3,710 | 3,730 | 3,670 | 3,700 | +20 | +0.5% | 554,600 |
| 2021/01/19 | 3,705 | 3,735 | 3,660 | 3,680 | -35 | -0.9% | 405,200 |
| 2021/01/18 | 3,665 | 3,745 | 3,650 | 3,715 | +5 | +0.1% | 506,800 |
| 2021/01/15 | 3,750 | 3,760 | 3,680 | 3,710 | -5 | -0.1% | 484,700 |
| 2021/01/14 | 3,680 | 3,745 | 3,675 | 3,715 | ±0 | ±0% | 575,500 |
| 2021/01/13 | 3,595 | 3,730 | 3,595 | 3,715 | +150 | +4.2% | 459,700 |
| 2021/01/12 | 3,590 | 3,610 | 3,545 | 3,565 | -30 | -0.8% | 356,100 |
| 2021/01/08 | 3,550 | 3,600 | 3,520 | 3,595 | +65 | +1.8% | 345,000 |
901～
950
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
