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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,880 | 3,940 | 3,855 | 3,920 | +60 | +1.6% | 494,500 |
| 2018/09/27 | 3,925 | 3,955 | 3,855 | 3,860 | -115 | -2.9% | 343,100 |
| 2018/09/26 | 3,885 | 3,980 | 3,870 | 3,975 | +90 | +2.3% | 342,900 |
| 2018/09/25 | 3,920 | 3,920 | 3,850 | 3,885 | -15 | -0.4% | 406,700 |
| 2018/09/21 | 3,925 | 3,925 | 3,840 | 3,900 | +5 | +0.1% | 525,600 |
| 2018/09/20 | 3,965 | 4,000 | 3,870 | 3,895 | -5 | -0.1% | 770,700 |
| 2018/09/19 | 3,960 | 3,975 | 3,900 | 3,900 | +40 | +1% | 389,000 |
| 2018/09/18 | 3,850 | 3,890 | 3,800 | 3,860 | +10 | +0.3% | 328,600 |
| 2018/09/14 | 3,765 | 3,860 | 3,755 | 3,850 | +130 | +3.5% | 636,100 |
| 2018/09/13 | 3,705 | 3,785 | 3,680 | 3,720 | +25 | +0.7% | 324,100 |
| 2018/09/12 | 3,750 | 3,770 | 3,680 | 3,695 | -35 | -0.9% | 428,400 |
| 2018/09/11 | 3,675 | 3,745 | 3,650 | 3,730 | +90 | +2.5% | 402,600 |
| 2018/09/10 | 3,600 | 3,675 | 3,585 | 3,640 | +10 | +0.3% | 381,300 |
| 2018/09/07 | 3,635 | 3,680 | 3,605 | 3,630 | -55 | -1.5% | 373,400 |
| 2018/09/06 | 3,680 | 3,755 | 3,660 | 3,685 | -25 | -0.7% | 394,900 |
| 2018/09/05 | 3,725 | 3,740 | 3,675 | 3,710 | +5 | +0.1% | 326,100 |
| 2018/09/04 | 3,725 | 3,745 | 3,690 | 3,705 | +5 | +0.1% | 255,400 |
| 2018/09/03 | 3,805 | 3,805 | 3,695 | 3,700 | -100 | -2.6% | 268,400 |
| 2018/08/31 | 3,790 | 3,840 | 3,765 | 3,800 | -35 | -0.9% | 400,500 |
| 2018/08/30 | 3,800 | 3,840 | 3,800 | 3,835 | +75 | +2% | 372,900 |
| 2018/08/29 | 3,745 | 3,770 | 3,715 | 3,760 | +35 | +0.9% | 257,700 |
| 2018/08/28 | 3,755 | 3,790 | 3,710 | 3,725 | +15 | +0.4% | 277,600 |
| 2018/08/27 | 3,715 | 3,735 | 3,670 | 3,710 | +20 | +0.5% | 350,800 |
| 2018/08/24 | 3,695 | 3,705 | 3,645 | 3,690 | +35 | +1% | 454,800 |
| 2018/08/23 | 3,710 | 3,725 | 3,640 | 3,655 | +15 | +0.4% | 448,500 |
| 2018/08/22 | 3,535 | 3,640 | 3,535 | 3,640 | +80 | +2.2% | 362,400 |
| 2018/08/21 | 3,600 | 3,620 | 3,545 | 3,560 | -55 | -1.5% | 430,600 |
| 2018/08/20 | 3,670 | 3,685 | 3,610 | 3,615 | -25 | -0.7% | 305,100 |
| 2018/08/17 | 3,635 | 3,660 | 3,610 | 3,640 | +55 | +1.5% | 373,000 |
| 2018/08/16 | 3,585 | 3,595 | 3,525 | 3,585 | -75 | -2% | 494,400 |
| 2018/08/15 | 3,635 | 3,685 | 3,610 | 3,660 | +35 | +1% | 496,200 |
| 2018/08/14 | 3,615 | 3,645 | 3,515 | 3,625 | +30 | +0.8% | 576,800 |
| 2018/08/13 | 3,655 | 3,695 | 3,590 | 3,595 | -125 | -3.4% | 877,000 |
| 2018/08/10 | 3,600 | 3,780 | 3,570 | 3,720 | +415 | +12.6% | 2,384,900 |
| 2018/08/09 | 3,280 | 3,355 | 3,265 | 3,305 | +45 | +1.4% | 551,600 |
| 2018/08/08 | 3,210 | 3,325 | 3,210 | 3,260 | +55 | +1.7% | 828,600 |
| 2018/08/07 | 3,170 | 3,240 | 3,165 | 3,205 | +25 | +0.8% | 546,100 |
| 2018/08/06 | 3,250 | 3,250 | 3,175 | 3,180 | -85 | -2.6% | 610,400 |
| 2018/08/03 | 3,285 | 3,335 | 3,260 | 3,265 | -45 | -1.4% | 579,800 |
| 2018/08/02 | 3,325 | 3,370 | 3,275 | 3,310 | -65 | -1.9% | 674,700 |
| 2018/08/01 | 3,350 | 3,400 | 3,330 | 3,375 | +5 | +0.1% | 460,400 |
| 2018/07/31 | 3,400 | 3,415 | 3,360 | 3,370 | -40 | -1.2% | 625,900 |
| 2018/07/30 | 3,415 | 3,455 | 3,400 | 3,410 | -10 | -0.3% | 990,600 |
| 2018/07/27 | 3,440 | 3,455 | 3,400 | 3,420 | -25 | -0.7% | 593,700 |
| 2018/07/26 | 3,490 | 3,490 | 3,410 | 3,445 | -15 | -0.4% | 569,100 |
| 2018/07/25 | 3,455 | 3,500 | 3,435 | 3,460 | +40 | +1.2% | 498,800 |
| 2018/07/24 | 3,380 | 3,425 | 3,380 | 3,420 | +75 | +2.2% | 361,200 |
| 2018/07/23 | 3,390 | 3,405 | 3,335 | 3,345 | -105 | -3% | 538,200 |
| 2018/07/20 | 3,470 | 3,475 | 3,410 | 3,450 | -20 | -0.6% | 495,400 |
| 2018/07/19 | 3,455 | 3,510 | 3,450 | 3,470 | +35 | +1% | 575,300 |
1501～
1550
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
