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 |
|---|---|---|---|---|---|---|---|
| 2019/12/20 | 3,380 | 3,395 | 3,355 | 3,355 | -45 | -1.3% | 261,900 |
| 2019/12/19 | 3,410 | 3,435 | 3,385 | 3,400 | -5 | -0.1% | 262,400 |
| 2019/12/18 | 3,455 | 3,465 | 3,385 | 3,405 | -65 | -1.9% | 328,300 |
| 2019/12/17 | 3,485 | 3,485 | 3,455 | 3,470 | +20 | +0.6% | 314,200 |
| 2019/12/16 | 3,450 | 3,465 | 3,430 | 3,450 | ±0 | ±0% | 337,200 |
| 2019/12/13 | 3,455 | 3,500 | 3,440 | 3,450 | +65 | +1.9% | 724,800 |
| 2019/12/12 | 3,440 | 3,440 | 3,375 | 3,385 | -25 | -0.7% | 367,800 |
| 2019/12/11 | 3,410 | 3,420 | 3,355 | 3,410 | +15 | +0.4% | 384,000 |
| 2019/12/10 | 3,425 | 3,440 | 3,395 | 3,395 | -60 | -1.7% | 325,200 |
| 2019/12/09 | 3,465 | 3,480 | 3,425 | 3,455 | +30 | +0.9% | 300,900 |
| 2019/12/06 | 3,400 | 3,440 | 3,390 | 3,425 | +75 | +2.2% | 578,000 |
| 2019/12/05 | 3,335 | 3,360 | 3,320 | 3,350 | +65 | +2% | 384,400 |
| 2019/12/04 | 3,275 | 3,290 | 3,260 | 3,285 | -35 | -1.1% | 281,600 |
| 2019/12/03 | 3,295 | 3,335 | 3,285 | 3,320 | -25 | -0.7% | 383,100 |
| 2019/12/02 | 3,290 | 3,355 | 3,290 | 3,345 | +55 | +1.7% | 418,800 |
| 2019/11/29 | 3,280 | 3,300 | 3,275 | 3,290 | +20 | +0.6% | 306,600 |
| 2019/11/28 | 3,310 | 3,320 | 3,240 | 3,270 | -70 | -2.1% | 850,800 |
| 2019/11/27 | 3,345 | 3,370 | 3,320 | 3,340 | +5 | +0.1% | 435,400 |
| 2019/11/26 | 3,365 | 3,415 | 3,310 | 3,335 | +10 | +0.3% | 1,077,600 |
| 2019/11/25 | 3,310 | 3,380 | 3,310 | 3,325 | +45 | +1.4% | 1,413,100 |
| 2019/11/22 | 3,255 | 3,320 | 3,255 | 3,280 | +40 | +1.2% | 494,100 |
| 2019/11/21 | 3,235 | 3,280 | 3,170 | 3,240 | -35 | -1.1% | 429,400 |
| 2019/11/20 | 3,245 | 3,285 | 3,245 | 3,275 | -25 | -0.8% | 415,300 |
| 2019/11/19 | 3,330 | 3,360 | 3,290 | 3,300 | -65 | -1.9% | 378,600 |
| 2019/11/18 | 3,385 | 3,385 | 3,330 | 3,365 | -30 | -0.9% | 308,600 |
| 2019/11/15 | 3,365 | 3,430 | 3,330 | 3,395 | -5 | -0.1% | 402,900 |
| 2019/11/14 | 3,425 | 3,445 | 3,330 | 3,400 | +115 | +3.5% | 900,900 |
| 2019/11/13 | 3,265 | 3,300 | 3,235 | 3,285 | -30 | -0.9% | 418,900 |
| 2019/11/12 | 3,260 | 3,320 | 3,240 | 3,315 | +50 | +1.5% | 251,100 |
| 2019/11/11 | 3,325 | 3,335 | 3,260 | 3,265 | -30 | -0.9% | 219,800 |
| 2019/11/08 | 3,330 | 3,340 | 3,265 | 3,295 | +25 | +0.8% | 539,700 |
| 2019/11/07 | 3,275 | 3,290 | 3,225 | 3,270 | -45 | -1.4% | 493,200 |
| 2019/11/06 | 3,305 | 3,325 | 3,295 | 3,315 | +20 | +0.6% | 334,600 |
| 2019/11/05 | 3,275 | 3,310 | 3,245 | 3,295 | +80 | +2.5% | 363,500 |
| 2019/11/01 | 3,195 | 3,240 | 3,175 | 3,215 | -25 | -0.8% | 341,500 |
| 2019/10/31 | 3,240 | 3,250 | 3,185 | 3,240 | -15 | -0.5% | 484,400 |
| 2019/10/30 | 3,310 | 3,320 | 3,245 | 3,255 | -85 | -2.5% | 634,900 |
| 2019/10/29 | 3,355 | 3,355 | 3,305 | 3,340 | +15 | +0.5% | 557,500 |
| 2019/10/28 | 3,290 | 3,340 | 3,265 | 3,325 | +50 | +1.5% | 543,200 |
| 2019/10/25 | 3,250 | 3,290 | 3,240 | 3,275 | +75 | +2.3% | 663,700 |
| 2019/10/24 | 3,200 | 3,230 | 3,165 | 3,200 | ±0 | ±0% | 474,700 |
| 2019/10/23 | 3,140 | 3,210 | 3,115 | 3,200 | +75 | +2.4% | 667,500 |
| 2019/10/21 | 3,130 | 3,150 | 3,100 | 3,125 | +20 | +0.6% | 509,700 |
| 2019/10/18 | 2,993 | 3,140 | 2,988 | 3,105 | +138 | +4.7% | 1,667,500 |
| 2019/10/17 | 2,959 | 2,993 | 2,947 | 2,967 | -16 | -0.5% | 349,400 |
| 2019/10/16 | 2,987 | 3,005 | 2,965 | 2,983 | +80 | +2.8% | 682,700 |
| 2019/10/15 | 3,005 | 3,010 | 2,901 | 2,903 | -50 | -1.7% | 738,000 |
| 2019/10/11 | 2,931 | 2,966 | 2,916 | 2,953 | +62 | +2.1% | 457,600 |
| 2019/10/10 | 2,883 | 2,895 | 2,854 | 2,891 | +8 | +0.3% | 334,600 |
| 2019/10/09 | 2,843 | 2,884 | 2,824 | 2,883 | +9 | +0.3% | 314,900 |
1301～
1350
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 | 193,200円 | +3.9% | +0.7% | 2.90% | 12.32倍 | 1.89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 | 408,500円 | -1.5% | +54.6% | 1.47% | 15.27倍 | 1.25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 | 635,000円 | +3.3% | -3.3% | 1.65% | 23.43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 | 400,000円 | -4.0% | -15.9% | 4.38% | 10.13倍 | 1.11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 | 279,500円 | -9.2% | -13.8% | 1.79% | 15.92倍 | 1.62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
