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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 3,430 | 3,440 | 3,390 | 3,425 | -10 | -0.3% | 320,000 |
| 2018/07/11 | 3,450 | 3,450 | 3,350 | 3,435 | -60 | -1.7% | 419,600 |
| 2018/07/10 | 3,480 | 3,515 | 3,420 | 3,495 | +85 | +2.5% | 540,500 |
| 2018/07/09 | 3,405 | 3,440 | 3,385 | 3,410 | +45 | +1.3% | 358,100 |
| 2018/07/06 | 3,305 | 3,380 | 3,295 | 3,365 | +80 | +2.4% | 493,400 |
| 2018/07/05 | 3,330 | 3,355 | 3,270 | 3,285 | -50 | -1.5% | 317,300 |
| 2018/07/04 | 3,305 | 3,355 | 3,285 | 3,335 | +5 | +0.2% | 393,400 |
| 2018/07/03 | 3,390 | 3,395 | 3,290 | 3,330 | -55 | -1.6% | 421,000 |
| 2018/07/02 | 3,455 | 3,510 | 3,375 | 3,385 | -60 | -1.7% | 487,700 |
| 2018/06/29 | 3,435 | 3,455 | 3,405 | 3,445 | +10 | +0.3% | 552,300 |
| 2018/06/28 | 3,370 | 3,450 | 3,355 | 3,435 | +30 | +0.9% | 384,300 |
| 2018/06/27 | 3,445 | 3,510 | 3,385 | 3,405 | -30 | -0.9% | 683,900 |
| 2018/06/26 | 3,300 | 3,445 | 3,295 | 3,435 | +135 | +4.1% | 762,300 |
| 2018/06/25 | 3,350 | 3,365 | 3,295 | 3,300 | -15 | -0.5% | 281,600 |
| 2018/06/22 | 3,300 | 3,335 | 3,270 | 3,315 | -50 | -1.5% | 468,900 |
| 2018/06/21 | 3,365 | 3,415 | 3,340 | 3,365 | -5 | -0.1% | 287,900 |
| 2018/06/20 | 3,335 | 3,380 | 3,280 | 3,370 | +40 | +1.2% | 566,400 |
| 2018/06/19 | 3,345 | 3,410 | 3,330 | 3,330 | -35 | -1% | 599,600 |
| 2018/06/18 | 3,500 | 3,525 | 3,350 | 3,365 | -160 | -4.5% | 944,000 |
| 2018/06/15 | 3,600 | 3,610 | 3,515 | 3,525 | -115 | -3.2% | 858,000 |
| 2018/06/14 | 3,650 | 3,660 | 3,615 | 3,640 | -75 | -2% | 381,300 |
| 2018/06/13 | 3,705 | 3,720 | 3,680 | 3,715 | +10 | +0.3% | 270,600 |
| 2018/06/12 | 3,745 | 3,765 | 3,695 | 3,705 | +5 | +0.1% | 295,800 |
| 2018/06/11 | 3,690 | 3,715 | 3,655 | 3,700 | -5 | -0.1% | 286,500 |
| 2018/06/08 | 3,750 | 3,785 | 3,700 | 3,705 | -60 | -1.6% | 433,200 |
| 2018/06/07 | 3,800 | 3,825 | 3,765 | 3,765 | ±0 | ±0% | 297,900 |
| 2018/06/06 | 3,735 | 3,795 | 3,735 | 3,765 | -30 | -0.8% | 346,800 |
| 2018/06/05 | 3,860 | 3,920 | 3,780 | 3,795 | -30 | -0.8% | 483,900 |
| 2018/06/04 | 3,810 | 3,865 | 3,775 | 3,825 | +65 | +1.7% | 463,800 |
| 2018/06/01 | 3,730 | 3,780 | 3,705 | 3,760 | +5 | +0.1% | 404,500 |
| 2018/05/31 | 3,695 | 3,785 | 3,605 | 3,755 | +45 | +1.2% | 859,100 |
| 2018/05/30 | 3,730 | 3,770 | 3,680 | 3,710 | -60 | -1.6% | 609,000 |
| 2018/05/29 | 3,790 | 3,820 | 3,740 | 3,770 | -55 | -1.4% | 443,700 |
| 2018/05/28 | 3,815 | 3,860 | 3,795 | 3,825 | -45 | -1.2% | 472,200 |
| 2018/05/25 | 4,025 | 4,025 | 3,870 | 3,870 | -155 | -3.9% | 750,600 |
| 2018/05/24 | 4,085 | 4,085 | 3,955 | 4,025 | -75 | -1.8% | 368,900 |
| 2018/05/23 | 4,105 | 4,150 | 4,060 | 4,100 | -15 | -0.4% | 433,300 |
| 2018/05/22 | 4,075 | 4,130 | 4,025 | 4,115 | +80 | +2% | 563,300 |
| 2018/05/21 | 3,945 | 4,050 | 3,940 | 4,035 | +125 | +3.2% | 500,500 |
| 2018/05/18 | 3,915 | 3,925 | 3,865 | 3,910 | +15 | +0.4% | 435,200 |
| 2018/05/17 | 3,835 | 3,905 | 3,830 | 3,895 | +130 | +3.5% | 611,200 |
| 2018/05/16 | 3,945 | 3,955 | 3,740 | 3,765 | -210 | -5.3% | 1,043,200 |
| 2018/05/15 | 3,990 | 4,050 | 3,885 | 3,975 | -365 | -8.4% | 1,329,300 |
| 2018/05/14 | 4,310 | 4,350 | 4,280 | 4,340 | +55 | +1.3% | 461,400 |
| 2018/05/11 | 4,180 | 4,285 | 4,155 | 4,285 | +135 | +3.3% | 500,400 |
| 2018/05/10 | 4,190 | 4,190 | 4,120 | 4,150 | -25 | -0.6% | 277,000 |
| 2018/05/09 | 4,205 | 4,205 | 4,160 | 4,175 | ±0 | ±0% | 282,000 |
| 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 |
1651～
1700
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
