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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,285 | 2,304.5 | 2,253 | 2,274 | ±0 | ±0% | 2,388,800 |
| 2024/10/22 | 2,359.5 | 2,359.5 | 2,251 | 2,274 | -88 | -3.7% | 2,945,400 |
| 2024/10/21 | 2,403 | 2,404 | 2,355.5 | 2,362 | -41.5 | -1.7% | 2,315,700 |
| 2024/10/18 | 2,417 | 2,428 | 2,377 | 2,403.5 | +12.5 | +0.5% | 2,157,000 |
| 2024/10/17 | 2,417 | 2,438 | 2,351 | 2,391 | -26.5 | -1.1% | 3,327,800 |
| 2024/10/16 | 2,310 | 2,425.5 | 2,300 | 2,417.5 | -69.5 | -2.8% | 3,997,800 |
| 2024/10/15 | 2,412 | 2,493.5 | 2,377 | 2,487 | +125 | +5.3% | 3,240,800 |
| 2024/10/11 | 2,371.5 | 2,395.5 | 2,356 | 2,362 | +6 | +0.3% | 1,468,200 |
| 2024/10/10 | 2,377.5 | 2,382.5 | 2,334 | 2,356 | +5.5 | +0.2% | 1,540,300 |
| 2024/10/09 | 2,403 | 2,418 | 2,350 | 2,350.5 | -5.5 | -0.2% | 2,002,500 |
| 2024/10/08 | 2,407.5 | 2,427.5 | 2,348.5 | 2,356 | -73 | -3% | 2,722,900 |
| 2024/10/07 | 2,460 | 2,479 | 2,412.5 | 2,429 | +19 | +0.8% | 3,811,100 |
| 2024/10/04 | 2,445.5 | 2,479 | 2,400.5 | 2,410 | -85.5 | -3.4% | 3,676,200 |
| 2024/10/03 | 2,572.5 | 2,591 | 2,492 | 2,495.5 | +23 | +0.9% | 3,848,600 |
| 2024/10/02 | 2,440 | 2,496.5 | 2,380.5 | 2,472.5 | -3 | -0.1% | 4,480,700 |
| 2024/10/01 | 2,347.5 | 2,475.5 | 2,342 | 2,475.5 | +148 | +6.4% | 3,701,000 |
| 2024/09/30 | 2,336.5 | 2,367 | 2,307 | 2,327.5 | -109 | -4.5% | 5,413,400 |
| 2024/09/27 | 2,350 | 2,452 | 2,321 | 2,436.5 | +154.5 | +6.8% | 7,974,400 |
| 2024/09/26 | 2,180.5 | 2,331 | 2,179 | 2,282 | +165 | +7.8% | 7,471,700 |
| 2024/09/25 | 2,064.5 | 2,154.5 | 2,059 | 2,117 | +57.5 | +2.8% | 2,870,100 |
| 2024/09/24 | 2,118 | 2,134 | 2,040 | 2,059.5 | -19 | -0.9% | 3,481,900 |
| 2024/09/20 | 2,099 | 2,106.5 | 2,070 | 2,078.5 | +49.5 | +2.4% | 3,680,800 |
| 2024/09/19 | 2,061 | 2,062 | 2,002.5 | 2,029 | +45.5 | +2.3% | 2,648,600 |
| 2024/09/18 | 1,988 | 1,995 | 1,951.5 | 1,983.5 | +43.5 | +2.2% | 2,546,600 |
| 2024/09/17 | 1,980 | 1,997 | 1,905.5 | 1,940 | -40 | -2% | 3,722,500 |
| 2024/09/13 | 1,905 | 1,993 | 1,904 | 1,980 | +77.5 | +4.1% | 5,903,400 |
| 2024/09/12 | 1,825 | 1,943 | 1,799 | 1,902.5 | +196 | +11.5% | 6,554,400 |
| 2024/09/11 | 1,740 | 1,759 | 1,701 | 1,706.5 | -44.5 | -2.5% | 3,908,300 |
| 2024/09/10 | 1,710.5 | 1,774.5 | 1,673 | 1,751 | +55.5 | +3.3% | 4,549,700 |
| 2024/09/09 | 1,665.5 | 1,714.5 | 1,643.5 | 1,695.5 | -50 | -2.9% | 4,487,300 |
| 2024/09/06 | 1,799.5 | 1,818 | 1,730.5 | 1,745.5 | -50.5 | -2.8% | 1,962,700 |
| 2024/09/05 | 1,800 | 1,844.5 | 1,783 | 1,796 | -24.5 | -1.3% | 1,778,600 |
| 2024/09/04 | 1,818 | 1,850.5 | 1,806 | 1,820.5 | -112.5 | -5.8% | 2,768,400 |
| 2024/09/03 | 1,930 | 1,944 | 1,903.5 | 1,933 | +21.5 | +1.1% | 2,104,600 |
| 2024/09/02 | 2,006.5 | 2,007.5 | 1,908 | 1,911.5 | -60 | -3% | 2,324,100 |
| 2024/08/30 | 1,944.5 | 1,987 | 1,936 | 1,971.5 | +11.5 | +0.6% | 2,967,100 |
| 2024/08/29 | 1,955 | 1,973.5 | 1,927 | 1,960 | +5 | +0.3% | 2,054,300 |
| 2024/08/28 | 1,950 | 1,958 | 1,915 | 1,955 | -14 | -0.7% | 1,648,600 |
| 2024/08/27 | 1,961 | 1,980.5 | 1,926 | 1,969 | +8.5 | +0.4% | 2,348,400 |
| 2024/08/26 | 2,007 | 2,009 | 1,927 | 1,960.5 | -48.5 | -2.4% | 1,763,900 |
| 2024/08/23 | 2,000 | 2,013 | 1,955.5 | 2,009 | +2.5 | +0.1% | 2,269,500 |
| 2024/08/22 | 2,014 | 2,037 | 1,999.5 | 2,006.5 | -16 | -0.8% | 2,136,000 |
| 2024/08/21 | 2,018.5 | 2,041 | 1,985.5 | 2,022.5 | -4.5 | -0.2% | 1,459,500 |
| 2024/08/20 | 2,018 | 2,045 | 1,994.5 | 2,027 | +68 | +3.5% | 2,397,900 |
| 2024/08/19 | 2,045 | 2,054.5 | 1,956 | 1,959 | -124.5 | -6% | 3,090,100 |
| 2024/08/16 | 2,095.5 | 2,125 | 2,052 | 2,083.5 | +69 | +3.4% | 4,121,300 |
| 2024/08/15 | 2,017.5 | 2,047.5 | 1,959.5 | 2,014.5 | +22.5 | +1.1% | 6,657,400 |
| 2024/08/14 | 2,010 | 2,016 | 1,948 | 1,992 | +52 | +2.7% | 4,100,500 |
| 2024/08/13 | 1,870 | 1,947 | 1,844 | 1,940 | +190 | +10.9% | 4,269,600 |
| 2024/08/09 | 1,788 | 1,828.5 | 1,702.5 | 1,750 | -19 | -1.1% | 4,241,600 |
201～
250
件表示中 / 3765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 | 323,000円 | +3.9% | +1.7% | 1.73% | 20.61倍 | 3.11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 |
| クボタ | 180,700円 | -4.5% | -29.6% | 2.77% | 14.47倍 | 0.86倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ダイフク | 458,400円 | +15.4% | - | 1.48% | 24.79倍 | 4.10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 |
| マキタ | 521,000円 | -7.1% | -31.8% | 1.44% | 25.52倍 | 1.49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 |
| 日立建 | 470,800円 | -5.2% | -11.3% | 3.72% | 13.72倍 | 1.24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
