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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 2,488 | 2,519.5 | 2,472.5 | 2,485 | -23 | -0.9% | 1,475,900 |
| 2025/02/05 | 2,534.5 | 2,543.5 | 2,478 | 2,508 | -18.5 | -0.7% | 1,827,500 |
| 2025/02/04 | 2,554 | 2,568.5 | 2,514.5 | 2,526.5 | +22.5 | +0.9% | 1,311,100 |
| 2025/02/03 | 2,494.5 | 2,557 | 2,485 | 2,504 | -75.5 | -2.9% | 1,781,600 |
| 2025/01/31 | 2,586 | 2,615 | 2,545.5 | 2,579.5 | +2.5 | +0.1% | 1,549,800 |
| 2025/01/30 | 2,566.5 | 2,609.5 | 2,564.5 | 2,577 | +7.5 | +0.3% | 1,401,700 |
| 2025/01/29 | 2,576.5 | 2,605.5 | 2,537 | 2,569.5 | +5.5 | +0.2% | 2,431,600 |
| 2025/01/28 | 2,521 | 2,595.5 | 2,491 | 2,564 | -89 | -3.4% | 3,572,900 |
| 2025/01/27 | 2,781.5 | 2,809 | 2,648 | 2,653 | -85.5 | -3.1% | 2,967,600 |
| 2025/01/24 | 2,780 | 2,780 | 2,721 | 2,738.5 | -16.5 | -0.6% | 1,455,100 |
| 2025/01/23 | 2,723 | 2,766 | 2,702 | 2,755 | +6 | +0.2% | 2,177,200 |
| 2025/01/22 | 2,695.5 | 2,763.5 | 2,684 | 2,749 | +45.5 | +1.7% | 4,034,400 |
| 2025/01/21 | 2,720 | 2,730 | 2,655 | 2,703.5 | -19 | -0.7% | 3,339,600 |
| 2025/01/20 | 2,703 | 2,764 | 2,690 | 2,722.5 | -26.5 | -1% | 2,150,900 |
| 2025/01/17 | 2,707 | 2,772.5 | 2,682 | 2,749 | +60.5 | +2.3% | 4,337,100 |
| 2025/01/16 | 2,714.5 | 2,731.5 | 2,607 | 2,688.5 | -25.5 | -0.9% | 4,299,400 |
| 2025/01/15 | 2,673 | 2,723 | 2,642.5 | 2,714 | +69 | +2.6% | 4,087,300 |
| 2025/01/14 | 2,734.5 | 2,757.5 | 2,617 | 2,645 | -96 | -3.5% | 3,146,600 |
| 2025/01/10 | 2,705 | 2,785.5 | 2,691.5 | 2,741 | +52 | +1.9% | 3,811,900 |
| 2025/01/09 | 2,624 | 2,723.5 | 2,620.5 | 2,689 | +46.5 | +1.8% | 2,751,100 |
| 2025/01/08 | 2,661.5 | 2,681 | 2,637 | 2,642.5 | -42.5 | -1.6% | 2,288,600 |
| 2025/01/07 | 2,679 | 2,740 | 2,643.5 | 2,685 | +84 | +3.2% | 3,634,800 |
| 2025/01/06 | 2,510.5 | 2,603.5 | 2,477 | 2,601 | +140.5 | +5.7% | 3,557,100 |
| 2024/12/30 | 2,510 | 2,517 | 2,450 | 2,460.5 | -75.5 | -3% | 2,491,600 |
| 2024/12/27 | 2,539.5 | 2,557.5 | 2,521 | 2,536 | -5 | -0.2% | 1,357,700 |
| 2024/12/26 | 2,506 | 2,545.5 | 2,502 | 2,541 | +25 | +1% | 1,199,500 |
| 2024/12/25 | 2,514.5 | 2,543 | 2,489.5 | 2,516 | +16 | +0.6% | 1,008,000 |
| 2024/12/24 | 2,539.5 | 2,539.5 | 2,492 | 2,500 | -39.5 | -1.6% | 1,110,900 |
| 2024/12/23 | 2,552 | 2,558 | 2,503.5 | 2,539.5 | +3.5 | +0.1% | 1,738,000 |
| 2024/12/20 | 2,552 | 2,578 | 2,523 | 2,536 | -14.5 | -0.6% | 2,536,100 |
| 2024/12/19 | 2,487 | 2,561 | 2,483 | 2,550.5 | -15 | -0.6% | 2,427,000 |
| 2024/12/18 | 2,510 | 2,593.5 | 2,505 | 2,565.5 | +94 | +3.8% | 3,791,200 |
| 2024/12/17 | 2,416 | 2,518 | 2,416 | 2,471.5 | +51.5 | +2.1% | 2,344,600 |
| 2024/12/16 | 2,400 | 2,433 | 2,396 | 2,420 | +6 | +0.2% | 895,700 |
| 2024/12/13 | 2,421 | 2,455 | 2,403 | 2,414 | -39.5 | -1.6% | 2,048,800 |
| 2024/12/12 | 2,477 | 2,511 | 2,436.5 | 2,453.5 | +3.5 | +0.1% | 2,126,500 |
| 2024/12/11 | 2,426 | 2,458 | 2,372 | 2,450 | -6 | -0.2% | 2,848,600 |
| 2024/12/10 | 2,436 | 2,460 | 2,394 | 2,456 | +4.5 | +0.2% | 1,764,000 |
| 2024/12/09 | 2,500 | 2,515 | 2,402.5 | 2,451.5 | -13.5 | -0.5% | 2,564,800 |
| 2024/12/06 | 2,436 | 2,471 | 2,412.5 | 2,465 | +42.5 | +1.8% | 3,458,100 |
| 2024/12/05 | 2,390 | 2,441 | 2,377 | 2,422.5 | +80 | +3.4% | 3,876,000 |
| 2024/12/04 | 2,350 | 2,367 | 2,317.5 | 2,342.5 | +60 | +2.6% | 3,139,800 |
| 2024/12/03 | 2,265.5 | 2,324.5 | 2,258.5 | 2,282.5 | +18 | +0.8% | 3,065,200 |
| 2024/12/02 | 2,239 | 2,282.5 | 2,231.5 | 2,264.5 | +25 | +1.1% | 1,492,800 |
| 2024/11/29 | 2,258.5 | 2,284 | 2,230 | 2,239.5 | -24 | -1.1% | 1,131,300 |
| 2024/11/28 | 2,161 | 2,295 | 2,136 | 2,263.5 | +73.5 | +3.4% | 3,775,900 |
| 2024/11/27 | 2,182 | 2,205 | 2,163 | 2,190 | -9 | -0.4% | 1,796,500 |
| 2024/11/26 | 2,235 | 2,253 | 2,183.5 | 2,199 | -69.5 | -3.1% | 2,371,100 |
| 2024/11/25 | 2,310 | 2,321 | 2,240 | 2,268.5 | -24.5 | -1.1% | 3,461,000 |
| 2024/11/22 | 2,316 | 2,343.5 | 2,284.5 | 2,293 | +8.5 | +0.4% | 2,523,600 |
101～
150
件表示中 / 3735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 | 271,200円 | +3.9% | +0.7% | 2.06% | 17.31倍 | 2.65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 |
| ダイフク | 371,300円 | +15.4% | - | 1.72% | 21.00倍 | 3.43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 | 453,300円 | -7.1% | -31.8% | 1.65% | 22.38倍 | 1.30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 | 426,100円 | +0.3% | +0.6% | 4.11% | 10.92倍 | 1.12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 | 331,800円 | +10.7% | +5.4% | 1.66% | 18.58倍 | 1.83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
