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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 13,900 | 14,105 | 13,795 | 13,825 | -30 | -0.2% | 744,700 |
| 2024/03/26 | 13,475 | 13,885 | 13,475 | 13,855 | +385 | +2.9% | 652,900 |
| 2024/03/25 | 13,300 | 13,610 | 13,300 | 13,470 | +180 | +1.4% | 613,800 |
| 2024/03/22 | 13,185 | 13,355 | 13,010 | 13,290 | +215 | +1.6% | 692,800 |
| 2024/03/21 | 12,820 | 13,115 | 12,665 | 13,075 | +295 | +2.3% | 968,400 |
| 2024/03/19 | 12,715 | 12,910 | 12,685 | 12,780 | -180 | -1.4% | 634,000 |
| 2024/03/18 | 12,760 | 13,040 | 12,705 | 12,960 | +300 | +2.4% | 685,400 |
| 2024/03/15 | 12,800 | 12,945 | 12,550 | 12,660 | -275 | -2.1% | 1,303,900 |
| 2024/03/14 | 13,470 | 13,520 | 12,845 | 12,935 | -655 | -4.8% | 1,054,000 |
| 2024/03/13 | 13,920 | 13,985 | 13,215 | 13,590 | +50 | +0.4% | 1,337,700 |
| 2024/03/12 | 13,000 | 13,555 | 12,910 | 13,540 | +165 | +1.2% | 859,200 |
| 2024/03/11 | 12,870 | 13,380 | 12,760 | 13,375 | -165 | -1.2% | 940,800 |
| 2024/03/08 | 13,235 | 13,795 | 13,230 | 13,540 | +40 | +0.3% | 1,191,800 |
| 2024/03/07 | 13,655 | 13,795 | 13,210 | 13,500 | -190 | -1.4% | 970,000 |
| 2024/03/06 | 12,980 | 13,690 | 12,980 | 13,690 | +470 | +3.6% | 840,700 |
| 2024/03/05 | 13,000 | 13,460 | 12,885 | 13,220 | +180 | +1.4% | 994,100 |
| 2024/03/04 | 13,170 | 13,265 | 12,925 | 13,040 | +115 | +0.9% | 1,110,200 |
| 2024/03/01 | 12,550 | 13,120 | 12,465 | 12,925 | +310 | +2.5% | 1,232,000 |
| 2024/02/29 | 12,200 | 12,680 | 12,125 | 12,615 | +400 | +3.3% | 797,200 |
| 2024/02/28 | 12,015 | 12,260 | 11,895 | 12,215 | +240 | +2% | 677,300 |
| 2024/02/27 | 12,000 | 12,235 | 11,830 | 11,975 | +265 | +2.3% | 633,700 |
| 2024/02/26 | 11,580 | 11,745 | 11,405 | 11,710 | +75 | +0.6% | 760,700 |
| 2024/02/22 | 11,220 | 11,740 | 11,180 | 11,635 | +485 | +4.3% | 748,900 |
| 2024/02/21 | 11,150 | 11,190 | 10,970 | 11,150 | -120 | -1.1% | 643,500 |
| 2024/02/20 | 10,975 | 11,285 | 10,850 | 11,270 | +270 | +2.5% | 618,300 |
| 2024/02/19 | 11,150 | 11,190 | 10,735 | 11,000 | -285 | -2.5% | 702,400 |
| 2024/02/16 | 10,610 | 11,390 | 10,505 | 11,285 | +375 | +3.4% | 1,514,700 |
| 2024/02/15 | 10,910 | 10,910 | 10,825 | 10,910 | +1,502 | +16% | 1,172,900 |
| 2024/02/14 | 9,446 | 9,481 | 9,328 | 9,408 | -117 | -1.2% | 468,900 |
| 2024/02/13 | 9,450 | 9,618 | 9,442 | 9,525 | +112 | +1.2% | 669,500 |
| 2024/02/09 | 9,479 | 9,559 | 9,405 | 9,413 | -120 | -1.3% | 309,400 |
| 2024/02/08 | 9,550 | 9,581 | 9,410 | 9,533 | +46 | +0.5% | 368,300 |
| 2024/02/07 | 9,159 | 9,559 | 9,157 | 9,487 | +28 | +0.3% | 564,200 |
| 2024/02/06 | 9,346 | 9,493 | 9,336 | 9,459 | +57 | +0.6% | 325,400 |
| 2024/02/05 | 9,449 | 9,449 | 9,319 | 9,402 | +86 | +0.9% | 230,500 |
| 2024/02/02 | 9,340 | 9,369 | 9,260 | 9,316 | +56 | +0.6% | 319,900 |
| 2024/02/01 | 9,257 | 9,301 | 9,206 | 9,260 | -93 | -1% | 244,100 |
| 2024/01/31 | 9,110 | 9,365 | 9,090 | 9,353 | +139 | +1.5% | 300,400 |
| 2024/01/30 | 9,277 | 9,278 | 9,159 | 9,214 | -20 | -0.2% | 358,400 |
| 2024/01/29 | 9,207 | 9,297 | 9,150 | 9,234 | +37 | +0.4% | 355,500 |
| 2024/01/26 | 9,340 | 9,412 | 9,197 | 9,197 | -287 | -3% | 579,000 |
| 2024/01/25 | 9,258 | 9,516 | 9,258 | 9,484 | +254 | +2.8% | 559,200 |
| 2024/01/24 | 9,210 | 9,248 | 9,100 | 9,230 | -80 | -0.9% | 397,600 |
| 2024/01/23 | 9,384 | 9,394 | 9,250 | 9,310 | -45 | -0.5% | 397,700 |
| 2024/01/22 | 9,240 | 9,396 | 9,214 | 9,355 | +354 | +3.9% | 652,500 |
| 2024/01/19 | 8,821 | 9,001 | 8,821 | 9,001 | +281 | +3.2% | 486,500 |
| 2024/01/18 | 8,676 | 8,793 | 8,665 | 8,720 | -1 | ±0% | 243,800 |
| 2024/01/17 | 8,912 | 8,973 | 8,719 | 8,721 | -69 | -0.8% | 233,400 |
| 2024/01/16 | 8,902 | 8,929 | 8,790 | 8,790 | -199 | -2.2% | 232,000 |
| 2024/01/15 | 8,780 | 8,995 | 8,755 | 8,989 | +210 | +2.4% | 281,500 |
251～
300
件表示中 / 3673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 | 199,000円 | +3.9% | +0.7% | 2.81% | 12.70倍 | 1.94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 |
| ダイフク | 350,200円 | +15.4% | - | 1.83% | 19.81倍 | 3.23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 | 433,700円 | -1.5% | +54.6% | 1.38% | 16.21倍 | 1.33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 | 537,700円 | +3.3% | -3.3% | 1.95% | 19.84倍 | 2.09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 | 358,300円 | -4.0% | -15.9% | 4.88% | 9.07倍 | 0.99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
