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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,215 | 4,250 | 4,165 | 4,175 | -40 | -0.9% | 310,300 |
| 2018/05/07 | 4,205 | 4,230 | 4,160 | 4,215 | +35 | +0.8% | 288,700 |
| 2018/05/02 | 4,235 | 4,235 | 4,160 | 4,180 | -70 | -1.6% | 321,500 |
| 2018/05/01 | 4,205 | 4,255 | 4,185 | 4,250 | +60 | +1.4% | 344,100 |
| 2018/04/27 | 4,210 | 4,215 | 4,145 | 4,190 | -15 | -0.4% | 544,900 |
| 2018/04/26 | 4,240 | 4,265 | 4,200 | 4,205 | -40 | -0.9% | 372,000 |
| 2018/04/25 | 4,235 | 4,270 | 4,200 | 4,245 | -45 | -1% | 428,700 |
| 2018/04/24 | 4,280 | 4,305 | 4,220 | 4,290 | +65 | +1.5% | 331,600 |
| 2018/04/23 | 4,245 | 4,250 | 4,190 | 4,225 | +15 | +0.4% | 238,000 |
| 2018/04/20 | 4,220 | 4,220 | 4,145 | 4,210 | -25 | -0.6% | 483,200 |
| 2018/04/19 | 4,215 | 4,345 | 4,215 | 4,235 | +90 | +2.2% | 1,027,100 |
| 2018/04/18 | 4,050 | 4,190 | 4,020 | 4,145 | +165 | +4.1% | 727,200 |
| 2018/04/17 | 3,950 | 4,005 | 3,935 | 3,980 | +5 | +0.1% | 354,900 |
| 2018/04/16 | 3,985 | 3,990 | 3,915 | 3,975 | -20 | -0.5% | 351,800 |
| 2018/04/13 | 3,895 | 4,010 | 3,890 | 3,995 | +150 | +3.9% | 725,300 |
| 2018/04/12 | 3,930 | 3,935 | 3,835 | 3,845 | -70 | -1.8% | 335,000 |
| 2018/04/11 | 3,960 | 4,000 | 3,880 | 3,915 | +55 | +1.4% | 557,400 |
| 2018/04/10 | 3,725 | 3,885 | 3,720 | 3,860 | +110 | +2.9% | 562,400 |
| 2018/04/09 | 3,725 | 3,765 | 3,680 | 3,750 | +35 | +0.9% | 352,900 |
| 2018/04/06 | 3,755 | 3,800 | 3,710 | 3,715 | -10 | -0.3% | 523,900 |
| 2018/04/05 | 3,735 | 3,750 | 3,695 | 3,725 | +25 | +0.7% | 322,600 |
| 2018/04/04 | 3,740 | 3,740 | 3,675 | 3,700 | -25 | -0.7% | 362,400 |
| 2018/04/03 | 3,720 | 3,735 | 3,690 | 3,725 | -105 | -2.7% | 555,600 |
| 2018/04/02 | 3,865 | 3,885 | 3,825 | 3,830 | -35 | -0.9% | 251,100 |
| 2018/03/30 | 3,800 | 3,870 | 3,790 | 3,865 | +135 | +3.6% | 500,300 |
| 2018/03/29 | 3,750 | 3,775 | 3,700 | 3,730 | ±0 | ±0% | 448,100 |
| 2018/03/28 | 3,655 | 3,735 | 3,645 | 3,730 | -15 | -0.4% | 551,400 |
| 2018/03/27 | 3,700 | 3,750 | 3,660 | 3,745 | +150 | +4.2% | 998,200 |
| 2018/03/26 | 3,565 | 3,600 | 3,510 | 3,595 | -5 | -0.1% | 554,400 |
| 2018/03/23 | 3,750 | 3,785 | 3,580 | 3,600 | -315 | -8% | 1,176,900 |
| 2018/03/22 | 3,900 | 3,975 | 3,890 | 3,915 | +35 | +0.9% | 473,800 |
| 2018/03/20 | 3,905 | 3,915 | 3,860 | 3,880 | -45 | -1.1% | 465,300 |
| 2018/03/19 | 3,910 | 3,970 | 3,895 | 3,925 | +10 | +0.3% | 351,600 |
| 2018/03/16 | 3,965 | 3,965 | 3,900 | 3,915 | -25 | -0.6% | 371,500 |
| 2018/03/15 | 3,950 | 3,955 | 3,835 | 3,940 | -55 | -1.4% | 483,600 |
| 2018/03/14 | 3,905 | 4,010 | 3,880 | 3,995 | +30 | +0.8% | 654,000 |
| 2018/03/13 | 3,890 | 3,990 | 3,860 | 3,965 | +45 | +1.1% | 812,500 |
| 2018/03/12 | 3,910 | 3,950 | 3,885 | 3,920 | +165 | +4.4% | 607,900 |
| 2018/03/09 | 3,765 | 3,795 | 3,720 | 3,755 | +55 | +1.5% | 640,000 |
| 2018/03/08 | 3,735 | 3,775 | 3,675 | 3,700 | -15 | -0.4% | 585,000 |
| 2018/03/07 | 3,740 | 3,750 | 3,685 | 3,715 | -60 | -1.6% | 465,000 |
| 2018/03/06 | 3,775 | 3,815 | 3,745 | 3,775 | +70 | +1.9% | 595,700 |
| 2018/03/05 | 3,690 | 3,755 | 3,685 | 3,705 | -125 | -3.3% | 594,400 |
| 2018/03/02 | 3,785 | 3,865 | 3,770 | 3,830 | -70 | -1.8% | 940,800 |
| 2018/03/01 | 3,960 | 3,970 | 3,885 | 3,900 | -100 | -2.5% | 435,200 |
| 2018/02/28 | 4,080 | 4,085 | 4,000 | 4,000 | -100 | -2.4% | 531,900 |
| 2018/02/27 | 4,035 | 4,120 | 4,010 | 4,100 | +165 | +4.2% | 696,200 |
| 2018/02/26 | 4,040 | 4,045 | 3,925 | 3,935 | -70 | -1.7% | 467,100 |
| 2018/02/23 | 3,935 | 4,005 | 3,915 | 4,005 | +65 | +1.6% | 451,600 |
| 2018/02/22 | 3,955 | 3,980 | 3,905 | 3,940 | -30 | -0.8% | 662,100 |
1601～
1650
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
