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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 550 | 560 | 548 | 558 | -5 | -0.9% | 2,057,000 |
| 2016/07/01 | 559 | 568 | 559 | 563 | +2 | +0.4% | 2,386,000 |
| 2016/06/30 | 556 | 565 | 556 | 561 | +11 | +2% | 4,187,000 |
| 2016/06/29 | 549 | 554 | 540 | 550 | +10 | +1.9% | 4,479,000 |
| 2016/06/28 | 541 | 546 | 525 | 540 | -10 | -1.8% | 4,213,000 |
| 2016/06/27 | 551 | 558 | 539 | 550 | +5 | +0.9% | 4,235,000 |
| 2016/06/24 | 589 | 593 | 543 | 545 | -38 | -6.5% | 5,601,000 |
| 2016/06/23 | 570 | 584 | 564 | 583 | +16 | +2.8% | 3,520,000 |
| 2016/06/22 | 567 | 571 | 557 | 567 | +1 | +0.2% | 3,171,000 |
| 2016/06/21 | 554 | 569 | 553 | 566 | +8 | +1.4% | 4,545,000 |
| 2016/06/20 | 546 | 565 | 545 | 558 | +32 | +6.1% | 6,061,000 |
| 2016/06/17 | 522 | 539 | 519 | 526 | +12 | +2.3% | 6,953,000 |
| 2016/06/16 | 527 | 534 | 513 | 514 | -23 | -4.3% | 4,759,000 |
| 2016/06/15 | 530 | 540 | 528 | 537 | +7 | +1.3% | 3,355,000 |
| 2016/06/14 | 540 | 542 | 525 | 530 | ±0 | ±0% | 2,755,000 |
| 2016/06/13 | 543 | 543 | 530 | 530 | -21 | -3.8% | 1,674,000 |
| 2016/06/10 | 555 | 555 | 548 | 551 | ±0 | ±0% | 3,519,000 |
| 2016/06/09 | 563 | 566 | 548 | 551 | -17 | -3% | 3,171,000 |
| 2016/06/08 | 570 | 570 | 561 | 568 | +1 | +0.2% | 2,480,000 |
| 2016/06/07 | 557 | 569 | 557 | 567 | +28 | +5.2% | 4,724,000 |
| 2016/06/06 | 539 | 541 | 533 | 539 | +1 | +0.2% | 2,318,000 |
| 2016/06/03 | 539 | 540 | 530 | 538 | +2 | +0.4% | 2,960,000 |
| 2016/06/02 | 554 | 554 | 536 | 536 | -22 | -3.9% | 4,260,000 |
| 2016/06/01 | 562 | 564 | 555 | 558 | -10 | -1.8% | 2,321,000 |
| 2016/05/31 | 560 | 570 | 557 | 568 | +8 | +1.4% | 1,990,000 |
| 2016/05/30 | 560 | 562 | 555 | 560 | +5 | +0.9% | 1,992,000 |
| 2016/05/27 | 552 | 556 | 550 | 555 | +4 | +0.7% | 1,118,000 |
| 2016/05/26 | 560 | 562 | 548 | 551 | -3 | -0.5% | 3,630,000 |
| 2016/05/25 | 566 | 567 | 552 | 554 | -6 | -1.1% | 3,594,000 |
| 2016/05/24 | 560 | 564 | 554 | 560 | +1 | +0.2% | 3,495,000 |
| 2016/05/23 | 556 | 562 | 545 | 559 | -5 | -0.9% | 2,991,000 |
| 2016/05/20 | 552 | 566 | 551 | 564 | +12 | +2.2% | 3,219,000 |
| 2016/05/19 | 562 | 564 | 547 | 552 | -5 | -0.9% | 2,736,000 |
| 2016/05/18 | 539 | 560 | 538 | 557 | +10 | +1.8% | 4,640,000 |
| 2016/05/17 | 540 | 547 | 532 | 547 | +11 | +2.1% | 2,273,000 |
| 2016/05/16 | 528 | 541 | 526 | 536 | +4 | +0.8% | 2,346,000 |
| 2016/05/13 | 543 | 543 | 524 | 532 | -17 | -3.1% | 5,279,000 |
| 2016/05/12 | 540 | 551 | 527 | 549 | +53 | +10.7% | 6,595,000 |
| 2016/05/11 | 490 | 503 | 489 | 496 | +6 | +1.2% | 2,438,000 |
| 2016/05/10 | 482 | 492 | 476 | 490 | +10 | +2.1% | 2,225,000 |
| 2016/05/09 | 482 | 485 | 478 | 480 | +1 | +0.2% | 2,382,000 |
| 2016/05/06 | 482 | 487 | 473 | 479 | -4 | -0.8% | 3,229,000 |
| 2016/05/02 | 491 | 493 | 479 | 483 | -22 | -4.4% | 2,769,000 |
| 2016/04/28 | 527 | 530 | 504 | 505 | -23 | -4.4% | 2,671,000 |
| 2016/04/27 | 524 | 530 | 524 | 528 | +5 | +1% | 2,141,000 |
| 2016/04/26 | 527 | 528 | 518 | 523 | -4 | -0.8% | 1,721,000 |
| 2016/04/25 | 531 | 535 | 521 | 527 | -3 | -0.6% | 3,323,000 |
| 2016/04/22 | 521 | 531 | 518 | 530 | -3 | -0.6% | 3,857,000 |
| 2016/04/21 | 532 | 534 | 522 | 533 | +10 | +1.9% | 2,277,000 |
| 2016/04/20 | 523 | 531 | 522 | 523 | ±0 | ±0% | 2,154,000 |
2151～
2200
件表示中 / 3685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 | 198,100円 | +3.9% | +0.7% | 2.83% | 12.64倍 | 1.93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 | 422,700円 | -1.5% | +54.6% | 1.42% | 15.80倍 | 1.31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 | 636,000円 | +3.3% | -3.3% | 1.65% | 23.47倍 | 2.47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 | 407,400円 | -4.0% | -15.9% | 4.30% | 10.32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 | 282,200円 | -9.2% | -13.8% | 1.77% | 16.08倍 | 1.64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
