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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,965 | 3,990 | 3,915 | 3,970 | ±0 | ±0% | 743,500 |
| 2018/02/20 | 4,015 | 4,015 | 3,915 | 3,970 | -65 | -1.6% | 457,500 |
| 2018/02/19 | 3,920 | 4,040 | 3,905 | 4,035 | +180 | +4.7% | 709,100 |
| 2018/02/16 | 3,890 | 3,915 | 3,830 | 3,855 | -130 | -3.3% | 1,339,400 |
| 2018/02/15 | 3,980 | 4,065 | 3,945 | 3,985 | +5 | +0.1% | 1,170,800 |
| 2018/02/14 | 3,955 | 4,000 | 3,895 | 3,980 | +25 | +0.6% | 601,600 |
| 2018/02/13 | 4,035 | 4,040 | 3,945 | 3,955 | -10 | -0.3% | 530,600 |
| 2018/02/09 | 3,935 | 3,965 | 3,895 | 3,965 | -170 | -4.1% | 761,700 |
| 2018/02/08 | 4,055 | 4,155 | 4,055 | 4,135 | +105 | +2.6% | 655,200 |
| 2018/02/07 | 4,185 | 4,195 | 4,025 | 4,030 | -40 | -1% | 769,300 |
| 2018/02/06 | 4,065 | 4,105 | 3,945 | 4,070 | -240 | -5.6% | 1,161,600 |
| 2018/02/05 | 4,335 | 4,360 | 4,305 | 4,310 | -150 | -3.4% | 496,300 |
| 2018/02/02 | 4,525 | 4,525 | 4,450 | 4,460 | -130 | -2.8% | 413,300 |
| 2018/02/01 | 4,500 | 4,590 | 4,480 | 4,590 | +120 | +2.7% | 399,600 |
| 2018/01/31 | 4,475 | 4,525 | 4,455 | 4,470 | -45 | -1% | 559,300 |
| 2018/01/30 | 4,595 | 4,620 | 4,500 | 4,515 | -130 | -2.8% | 419,600 |
| 2018/01/29 | 4,620 | 4,655 | 4,590 | 4,645 | +50 | +1.1% | 282,800 |
| 2018/01/26 | 4,595 | 4,615 | 4,565 | 4,595 | -10 | -0.2% | 416,400 |
| 2018/01/25 | 4,585 | 4,640 | 4,550 | 4,605 | +55 | +1.2% | 467,400 |
| 2018/01/24 | 4,630 | 4,645 | 4,530 | 4,550 | -120 | -2.6% | 447,100 |
| 2018/01/23 | 4,700 | 4,725 | 4,665 | 4,670 | ±0 | ±0% | 345,300 |
| 2018/01/22 | 4,690 | 4,715 | 4,645 | 4,670 | -30 | -0.6% | 352,800 |
| 2018/01/19 | 4,680 | 4,745 | 4,665 | 4,700 | +50 | +1.1% | 465,100 |
| 2018/01/18 | 4,665 | 4,715 | 4,640 | 4,650 | +40 | +0.9% | 553,600 |
| 2018/01/17 | 4,595 | 4,625 | 4,555 | 4,610 | -25 | -0.5% | 398,500 |
| 2018/01/16 | 4,640 | 4,660 | 4,600 | 4,635 | +5 | +0.1% | 292,100 |
| 2018/01/15 | 4,630 | 4,660 | 4,600 | 4,630 | +35 | +0.8% | 351,200 |
| 2018/01/12 | 4,560 | 4,620 | 4,560 | 4,595 | +45 | +1% | 476,800 |
| 2018/01/11 | 4,540 | 4,575 | 4,515 | 4,550 | -20 | -0.4% | 390,300 |
| 2018/01/10 | 4,620 | 4,630 | 4,550 | 4,570 | -60 | -1.3% | 292,100 |
| 2018/01/09 | 4,640 | 4,720 | 4,605 | 4,630 | +45 | +1% | 607,400 |
| 2018/01/05 | 4,600 | 4,625 | 4,520 | 4,585 | +80 | +1.8% | 515,200 |
| 2018/01/04 | 4,420 | 4,505 | 4,405 | 4,505 | +210 | +4.9% | 702,600 |
| 2017/12/29 | 4,285 | 4,320 | 4,275 | 4,295 | ±0 | ±0% | 241,000 |
| 2017/12/28 | 4,310 | 4,360 | 4,265 | 4,295 | +15 | +0.4% | 403,400 |
| 2017/12/27 | 4,300 | 4,310 | 4,260 | 4,280 | -5 | -0.1% | 310,300 |
| 2017/12/26 | 4,320 | 4,320 | 4,265 | 4,285 | -35 | -0.8% | 268,300 |
| 2017/12/25 | 4,320 | 4,340 | 4,300 | 4,320 | -35 | -0.8% | 197,300 |
| 2017/12/22 | 4,350 | 4,360 | 4,280 | 4,355 | +25 | +0.6% | 404,000 |
| 2017/12/21 | 4,305 | 4,330 | 4,270 | 4,330 | +40 | +0.9% | 344,300 |
| 2017/12/20 | 4,280 | 4,295 | 4,230 | 4,290 | +25 | +0.6% | 339,400 |
| 2017/12/19 | 4,305 | 4,325 | 4,250 | 4,265 | -60 | -1.4% | 520,500 |
| 2017/12/18 | 4,295 | 4,325 | 4,255 | 4,325 | +90 | +2.1% | 518,300 |
| 2017/12/15 | 4,245 | 4,270 | 4,205 | 4,235 | -10 | -0.2% | 651,800 |
| 2017/12/14 | 4,240 | 4,285 | 4,230 | 4,245 | +5 | +0.1% | 508,700 |
| 2017/12/13 | 4,290 | 4,305 | 4,225 | 4,240 | -55 | -1.3% | 582,200 |
| 2017/12/12 | 4,300 | 4,315 | 4,265 | 4,295 | +5 | +0.1% | 429,700 |
| 2017/12/11 | 4,330 | 4,330 | 4,250 | 4,290 | -10 | -0.2% | 521,000 |
| 2017/12/08 | 4,300 | 4,365 | 4,265 | 4,300 | +55 | +1.3% | 955,800 |
| 2017/12/07 | 4,235 | 4,290 | 4,210 | 4,245 | +135 | +3.3% | 1,045,500 |
1651～
1700
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
