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 |
|---|---|---|---|---|---|---|---|
| 2017/02/13 | 3,315 | 3,330 | 3,275 | 3,300 | -45 | -1.3% | 1,102,600 |
| 2017/02/10 | 3,245 | 3,355 | 3,240 | 3,345 | +150 | +4.7% | 1,939,900 |
| 2017/02/09 | 3,050 | 3,215 | 3,040 | 3,195 | -260 | -7.5% | 3,661,600 |
| 2017/02/08 | 3,415 | 3,475 | 3,370 | 3,455 | -30 | -0.9% | 1,039,000 |
| 2017/02/07 | 3,470 | 3,505 | 3,425 | 3,485 | -25 | -0.7% | 665,900 |
| 2017/02/06 | 3,525 | 3,525 | 3,480 | 3,510 | +35 | +1% | 605,500 |
| 2017/02/03 | 3,480 | 3,500 | 3,450 | 3,475 | -5 | -0.1% | 663,800 |
| 2017/02/02 | 3,530 | 3,530 | 3,470 | 3,480 | -20 | -0.6% | 701,100 |
| 2017/02/01 | 3,450 | 3,510 | 3,410 | 3,500 | +10 | +0.3% | 666,800 |
| 2017/01/31 | 3,510 | 3,540 | 3,455 | 3,490 | -75 | -2.1% | 855,000 |
| 2017/01/30 | 3,540 | 3,570 | 3,500 | 3,565 | -10 | -0.3% | 1,041,700 |
| 2017/01/27 | 3,605 | 3,620 | 3,560 | 3,575 | +5 | +0.1% | 855,600 |
| 2017/01/26 | 3,510 | 3,570 | 3,495 | 3,570 | +105 | +3% | 1,354,300 |
| 2017/01/25 | 3,490 | 3,505 | 3,440 | 3,465 | +35 | +1% | 664,100 |
| 2017/01/24 | 3,450 | 3,460 | 3,415 | 3,430 | -25 | -0.7% | 699,000 |
| 2017/01/23 | 3,450 | 3,510 | 3,425 | 3,455 | +15 | +0.4% | 1,053,300 |
| 2017/01/20 | 3,350 | 3,455 | 3,340 | 3,440 | +115 | +3.5% | 1,139,400 |
| 2017/01/19 | 3,305 | 3,335 | 3,295 | 3,325 | +50 | +1.5% | 545,200 |
| 2017/01/18 | 3,240 | 3,285 | 3,215 | 3,275 | +5 | +0.2% | 488,100 |
| 2017/01/17 | 3,340 | 3,345 | 3,260 | 3,270 | -90 | -2.7% | 838,800 |
| 2017/01/16 | 3,335 | 3,375 | 3,325 | 3,360 | +20 | +0.6% | 859,500 |
| 2017/01/13 | 3,310 | 3,345 | 3,305 | 3,340 | +15 | +0.5% | 639,700 |
| 2017/01/12 | 3,365 | 3,380 | 3,310 | 3,325 | -30 | -0.9% | 591,500 |
| 2017/01/11 | 3,315 | 3,390 | 3,315 | 3,355 | +65 | +2% | 780,700 |
| 2017/01/10 | 3,285 | 3,305 | 3,260 | 3,290 | +10 | +0.3% | 762,300 |
| 2017/01/06 | 3,320 | 3,320 | 3,225 | 3,280 | -90 | -2.7% | 1,446,000 |
| 2017/01/05 | 3,395 | 3,405 | 3,345 | 3,370 | -35 | -1% | 780,900 |
| 2017/01/04 | 3,320 | 3,410 | 3,310 | 3,405 | +75 | +2.3% | 793,800 |
| 2016/12/30 | 3,290 | 3,350 | 3,275 | 3,330 | +35 | +1.1% | 674,200 |
| 2016/12/29 | 3,325 | 3,355 | 3,275 | 3,295 | -60 | -1.8% | 1,083,600 |
| 2016/12/28 | 3,340 | 3,380 | 3,310 | 3,355 | +80 | +2.4% | 940,700 |
| 2016/12/27 | 3,260 | 3,305 | 3,240 | 3,275 | -25 | -0.8% | 551,700 |
| 2016/12/26 | 3,340 | 3,360 | 3,295 | 3,300 | +30 | +0.9% | 698,100 |
| 2016/12/22 | 3,260 | 3,285 | 3,230 | 3,270 | +10 | +0.3% | 809,800 |
| 2016/12/21 | 3,245 | 3,305 | 3,240 | 3,260 | +40 | +1.2% | 1,202,200 |
| 2016/12/20 | 3,220 | 3,235 | 3,185 | 3,220 | +15 | +0.5% | 508,900 |
| 2016/12/19 | 3,205 | 3,210 | 3,165 | 3,205 | -10 | -0.3% | 459,200 |
| 2016/12/16 | 3,180 | 3,225 | 3,170 | 3,215 | +60 | +1.9% | 810,200 |
| 2016/12/15 | 3,190 | 3,200 | 3,145 | 3,155 | -25 | -0.8% | 628,000 |
| 2016/12/14 | 3,185 | 3,195 | 3,160 | 3,180 | +5 | +0.2% | 550,700 |
| 2016/12/13 | 3,200 | 3,210 | 3,140 | 3,175 | -20 | -0.6% | 509,000 |
| 2016/12/12 | 3,210 | 3,230 | 3,175 | 3,195 | +20 | +0.6% | 1,008,800 |
| 2016/12/09 | 3,100 | 3,215 | 3,100 | 3,175 | +5 | +0.2% | 1,325,900 |
| 2016/12/08 | 3,115 | 3,175 | 3,095 | 3,170 | +85 | +2.8% | 1,039,600 |
| 2016/12/07 | 3,085 | 3,100 | 3,050 | 3,085 | ±0 | ±0% | 752,400 |
| 2016/12/06 | 3,110 | 3,125 | 3,080 | 3,085 | -5 | -0.2% | 851,800 |
| 2016/12/05 | 3,070 | 3,095 | 3,040 | 3,090 | +10 | +0.3% | 712,000 |
| 2016/12/02 | 3,105 | 3,175 | 3,075 | 3,080 | +10 | +0.3% | 1,301,200 |
| 2016/12/01 | 3,035 | 3,095 | 3,025 | 3,070 | +96 | +3.2% | 1,280,900 |
| 2016/11/30 | 2,990 | 2,990 | 2,933 | 2,974 | -26 | -0.9% | 1,317,900 |
2001～
2050
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
