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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,550 | 5,580 | 5,410 | 5,450 | -190 | -3.4% | 785,600 |
| 2021/08/18 | 5,670 | 5,700 | 5,510 | 5,640 | -100 | -1.7% | 590,300 |
| 2021/08/17 | 5,870 | 5,900 | 5,720 | 5,740 | -60 | -1% | 543,800 |
| 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 |
951～
1000
件表示中 / 3736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 | 272,600円 | +3.9% | +0.7% | 2.05% | 17.40倍 | 2.66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 |
| クボタ | 161,700円 | +1.1% | -11.4% | 3.09% | 9.38倍 | 0.74倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ダイフク | 367,000円 | +15.4% | - | 1.74% | 20.76倍 | 3.39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 |
| マキタ | 446,100円 | -7.1% | -31.8% | 1.68% | 22.02倍 | 1.29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 |
| 日立建 | 434,000円 | +0.3% | +0.6% | 4.03% | 11.12倍 | 1.14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
