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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 5,430 | 5,500 | 5,410 | 5,470 | +70 | +1.3% | 489,700 |
| 2021/06/01 | 5,410 | 5,430 | 5,350 | 5,400 | ±0 | ±0% | 398,400 |
| 2021/05/31 | 5,370 | 5,410 | 5,340 | 5,400 | -20 | -0.4% | 450,000 |
| 2021/05/28 | 5,330 | 5,430 | 5,300 | 5,420 | +230 | +4.4% | 751,800 |
| 2021/05/27 | 5,210 | 5,280 | 5,170 | 5,190 | +40 | +0.8% | 596,800 |
| 2021/05/26 | 5,040 | 5,160 | 5,020 | 5,150 | +80 | +1.6% | 481,100 |
| 2021/05/25 | 5,130 | 5,140 | 5,050 | 5,070 | +115 | +2.3% | 424,600 |
| 2021/05/24 | 4,870 | 4,985 | 4,870 | 4,955 | +65 | +1.3% | 274,300 |
| 2021/05/21 | 4,900 | 4,925 | 4,850 | 4,890 | -45 | -0.9% | 363,600 |
| 2021/05/20 | 4,910 | 4,965 | 4,895 | 4,935 | +25 | +0.5% | 370,300 |
| 2021/05/19 | 4,960 | 4,980 | 4,890 | 4,910 | -130 | -2.6% | 575,900 |
| 2021/05/18 | 4,990 | 5,070 | 4,955 | 5,040 | +30 | +0.6% | 717,500 |
| 2021/05/17 | 5,150 | 5,200 | 4,990 | 5,010 | +400 | +8.7% | 1,135,200 |
| 2021/05/14 | 4,570 | 4,650 | 4,570 | 4,610 | +90 | +2% | 539,500 |
| 2021/05/13 | 4,540 | 4,610 | 4,510 | 4,520 | -75 | -1.6% | 442,700 |
| 2021/05/12 | 4,730 | 4,740 | 4,555 | 4,595 | -120 | -2.5% | 654,700 |
| 2021/05/11 | 4,920 | 4,920 | 4,695 | 4,715 | -175 | -3.6% | 456,600 |
| 2021/05/10 | 4,890 | 4,945 | 4,880 | 4,890 | +15 | +0.3% | 386,400 |
| 2021/05/07 | 4,840 | 4,905 | 4,820 | 4,875 | +85 | +1.8% | 415,600 |
| 2021/05/06 | 4,795 | 4,810 | 4,730 | 4,790 | +120 | +2.6% | 541,200 |
| 2021/04/30 | 4,720 | 4,735 | 4,670 | 4,670 | -55 | -1.2% | 441,600 |
| 2021/04/28 | 4,715 | 4,755 | 4,690 | 4,725 | -30 | -0.6% | 447,800 |
| 2021/04/27 | 4,735 | 4,790 | 4,730 | 4,755 | ±0 | ±0% | 344,600 |
| 2021/04/26 | 4,735 | 4,775 | 4,700 | 4,755 | +35 | +0.7% | 376,200 |
| 2021/04/23 | 4,730 | 4,735 | 4,685 | 4,720 | -55 | -1.2% | 356,000 |
| 2021/04/22 | 4,775 | 4,810 | 4,740 | 4,775 | +135 | +2.9% | 553,500 |
| 2021/04/21 | 4,670 | 4,700 | 4,625 | 4,640 | -145 | -3% | 567,300 |
| 2021/04/20 | 4,775 | 4,810 | 4,720 | 4,785 | -30 | -0.6% | 566,500 |
| 2021/04/19 | 4,855 | 4,875 | 4,735 | 4,815 | -85 | -1.7% | 931,200 |
| 2021/04/16 | 5,000 | 5,030 | 4,860 | 4,900 | -60 | -1.2% | 487,500 |
| 2021/04/15 | 4,915 | 4,965 | 4,910 | 4,960 | +25 | +0.5% | 366,300 |
| 2021/04/14 | 4,915 | 4,960 | 4,860 | 4,935 | +20 | +0.4% | 571,600 |
| 2021/04/13 | 4,995 | 5,000 | 4,905 | 4,915 | -85 | -1.7% | 765,500 |
| 2021/04/12 | 5,090 | 5,090 | 4,995 | 5,000 | -100 | -2% | 634,000 |
| 2021/04/09 | 5,060 | 5,120 | 5,030 | 5,100 | +40 | +0.8% | 889,100 |
| 2021/04/08 | 5,030 | 5,140 | 5,010 | 5,060 | +20 | +0.4% | 834,300 |
| 2021/04/07 | 4,995 | 5,070 | 4,990 | 5,040 | +70 | +1.4% | 813,900 |
| 2021/04/06 | 4,915 | 5,040 | 4,900 | 4,970 | +120 | +2.5% | 1,493,800 |
| 2021/04/05 | 4,905 | 4,950 | 4,850 | 4,850 | +180 | +3.9% | 1,001,500 |
| 2021/04/02 | 4,625 | 4,720 | 4,605 | 4,670 | +95 | +2.1% | 865,900 |
| 2021/04/01 | 4,570 | 4,610 | 4,500 | 4,575 | +60 | +1.3% | 849,800 |
| 2021/03/31 | 4,485 | 4,560 | 4,445 | 4,515 | +65 | +1.5% | 1,051,400 |
| 2021/03/30 | 4,395 | 4,465 | 4,375 | 4,450 | +90 | +2.1% | 869,500 |
| 2021/03/29 | 4,400 | 4,400 | 4,315 | 4,360 | -40 | -0.9% | 663,800 |
| 2021/03/26 | 4,385 | 4,445 | 4,335 | 4,400 | +75 | +1.7% | 745,800 |
| 2021/03/25 | 4,255 | 4,355 | 4,245 | 4,325 | +115 | +2.7% | 602,200 |
| 2021/03/24 | 4,290 | 4,305 | 4,210 | 4,210 | -175 | -4% | 684,500 |
| 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 |
951～
1000
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
