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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 3,700 | 3,745 | 3,690 | 3,740 | +85 | +2.3% | 951,900 |
| 2017/09/19 | 3,650 | 3,665 | 3,630 | 3,655 | +45 | +1.2% | 494,600 |
| 2017/09/15 | 3,560 | 3,615 | 3,550 | 3,610 | +35 | +1% | 423,800 |
| 2017/09/14 | 3,600 | 3,615 | 3,565 | 3,575 | -35 | -1% | 423,300 |
| 2017/09/13 | 3,625 | 3,650 | 3,600 | 3,610 | +45 | +1.3% | 626,700 |
| 2017/09/12 | 3,565 | 3,575 | 3,540 | 3,565 | +60 | +1.7% | 617,800 |
| 2017/09/11 | 3,470 | 3,510 | 3,460 | 3,505 | +80 | +2.3% | 411,400 |
| 2017/09/08 | 3,465 | 3,485 | 3,405 | 3,425 | -65 | -1.9% | 758,700 |
| 2017/09/07 | 3,470 | 3,505 | 3,440 | 3,490 | +35 | +1% | 528,400 |
| 2017/09/06 | 3,450 | 3,505 | 3,440 | 3,455 | -20 | -0.6% | 492,400 |
| 2017/09/05 | 3,500 | 3,565 | 3,455 | 3,475 | +25 | +0.7% | 844,500 |
| 2017/09/04 | 3,440 | 3,465 | 3,425 | 3,450 | ±0 | ±0% | 348,500 |
| 2017/09/01 | 3,430 | 3,450 | 3,390 | 3,450 | +45 | +1.3% | 452,200 |
| 2017/08/31 | 3,430 | 3,440 | 3,390 | 3,405 | +5 | +0.1% | 373,600 |
| 2017/08/30 | 3,390 | 3,410 | 3,375 | 3,400 | +15 | +0.4% | 382,100 |
| 2017/08/29 | 3,400 | 3,400 | 3,370 | 3,385 | -40 | -1.2% | 410,800 |
| 2017/08/28 | 3,470 | 3,500 | 3,410 | 3,425 | ±0 | ±0% | 354,600 |
| 2017/08/25 | 3,425 | 3,435 | 3,380 | 3,425 | +25 | +0.7% | 350,200 |
| 2017/08/24 | 3,375 | 3,430 | 3,370 | 3,400 | +5 | +0.1% | 442,600 |
| 2017/08/23 | 3,370 | 3,465 | 3,350 | 3,395 | +80 | +2.4% | 863,300 |
| 2017/08/22 | 3,240 | 3,315 | 3,240 | 3,315 | +60 | +1.8% | 482,000 |
| 2017/08/21 | 3,240 | 3,275 | 3,225 | 3,255 | +5 | +0.2% | 374,900 |
| 2017/08/18 | 3,255 | 3,265 | 3,230 | 3,250 | -45 | -1.4% | 473,400 |
| 2017/08/17 | 3,280 | 3,310 | 3,280 | 3,295 | +5 | +0.2% | 410,300 |
| 2017/08/16 | 3,290 | 3,300 | 3,265 | 3,290 | -15 | -0.5% | 447,200 |
| 2017/08/15 | 3,300 | 3,315 | 3,260 | 3,305 | +15 | +0.5% | 808,400 |
| 2017/08/14 | 3,330 | 3,330 | 3,280 | 3,290 | -110 | -3.2% | 801,500 |
| 2017/08/10 | 3,465 | 3,465 | 3,385 | 3,400 | -90 | -2.6% | 885,600 |
| 2017/08/09 | 3,640 | 3,650 | 3,480 | 3,490 | +100 | +2.9% | 2,301,700 |
| 2017/08/08 | 3,365 | 3,420 | 3,360 | 3,390 | +25 | +0.7% | 655,800 |
| 2017/08/07 | 3,305 | 3,370 | 3,300 | 3,365 | +75 | +2.3% | 440,500 |
| 2017/08/04 | 3,270 | 3,300 | 3,240 | 3,290 | +15 | +0.5% | 300,900 |
| 2017/08/03 | 3,260 | 3,285 | 3,240 | 3,275 | -5 | -0.2% | 402,600 |
| 2017/08/02 | 3,250 | 3,290 | 3,230 | 3,280 | +40 | +1.2% | 372,300 |
| 2017/08/01 | 3,255 | 3,275 | 3,235 | 3,240 | +5 | +0.2% | 450,700 |
| 2017/07/31 | 3,270 | 3,275 | 3,230 | 3,235 | -35 | -1.1% | 599,000 |
| 2017/07/28 | 3,280 | 3,305 | 3,260 | 3,270 | -15 | -0.5% | 542,600 |
| 2017/07/27 | 3,270 | 3,300 | 3,255 | 3,285 | -10 | -0.3% | 397,800 |
| 2017/07/26 | 3,280 | 3,325 | 3,270 | 3,295 | +60 | +1.9% | 683,500 |
| 2017/07/25 | 3,230 | 3,255 | 3,220 | 3,235 | +20 | +0.6% | 498,100 |
| 2017/07/24 | 3,220 | 3,240 | 3,190 | 3,215 | -40 | -1.2% | 895,600 |
| 2017/07/21 | 3,295 | 3,310 | 3,230 | 3,255 | -60 | -1.8% | 836,500 |
| 2017/07/20 | 3,310 | 3,320 | 3,270 | 3,315 | +15 | +0.5% | 543,300 |
| 2017/07/19 | 3,290 | 3,305 | 3,260 | 3,300 | -25 | -0.8% | 674,100 |
| 2017/07/18 | 3,340 | 3,355 | 3,310 | 3,325 | -55 | -1.6% | 641,100 |
| 2017/07/14 | 3,395 | 3,435 | 3,365 | 3,380 | +25 | +0.7% | 834,500 |
| 2017/07/13 | 3,340 | 3,380 | 3,330 | 3,355 | +25 | +0.8% | 794,100 |
| 2017/07/12 | 3,355 | 3,365 | 3,320 | 3,330 | +5 | +0.2% | 726,600 |
| 2017/07/11 | 3,260 | 3,350 | 3,260 | 3,325 | +65 | +2% | 1,149,200 |
| 2017/07/10 | 3,270 | 3,285 | 3,245 | 3,260 | +25 | +0.8% | 824,500 |
1851～
1900
件表示中 / 3684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 | 191,600円 | +3.9% | +0.7% | 2.92% | 12.22倍 | 1.87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 | 408,000円 | -1.5% | +54.6% | 1.47% | 15.25倍 | 1.26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 | 637,800円 | +3.3% | -3.3% | 1.65% | 23.54倍 | 2.48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 | 400,000円 | -4.0% | -15.9% | 4.38% | 10.13倍 | 1.11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 | 279,100円 | -9.2% | -13.8% | 1.79% | 15.90倍 | 1.62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
