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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 8,964 | 8,964 | 8,681 | 8,779 | +19 | +0.2% | 533,000 |
| 2024/01/11 | 8,735 | 8,813 | 8,713 | 8,760 | +160 | +1.9% | 430,300 |
| 2024/01/10 | 8,459 | 8,639 | 8,449 | 8,600 | +224 | +2.7% | 423,100 |
| 2024/01/09 | 8,326 | 8,411 | 8,285 | 8,376 | +200 | +2.4% | 333,100 |
| 2024/01/05 | 8,278 | 8,309 | 8,176 | 8,176 | -57 | -0.7% | 261,200 |
| 2024/01/04 | 8,094 | 8,241 | 7,967 | 8,233 | -115 | -1.4% | 413,000 |
| 2023/12/29 | 8,380 | 8,451 | 8,272 | 8,348 | -62 | -0.7% | 291,600 |
| 2023/12/28 | 8,348 | 8,436 | 8,330 | 8,410 | -77 | -0.9% | 156,000 |
| 2023/12/27 | 8,512 | 8,540 | 8,462 | 8,487 | +26 | +0.3% | 336,700 |
| 2023/12/26 | 8,420 | 8,467 | 8,396 | 8,461 | -28 | -0.3% | 195,700 |
| 2023/12/25 | 8,600 | 8,605 | 8,456 | 8,489 | -15 | -0.2% | 221,400 |
| 2023/12/22 | 8,461 | 8,530 | 8,423 | 8,504 | +64 | +0.8% | 305,900 |
| 2023/12/21 | 8,459 | 8,513 | 8,385 | 8,440 | -169 | -2% | 342,500 |
| 2023/12/20 | 8,590 | 8,735 | 8,542 | 8,609 | +269 | +3.2% | 726,700 |
| 2023/12/19 | 8,080 | 8,350 | 8,035 | 8,340 | +378 | +4.7% | 528,800 |
| 2023/12/18 | 7,990 | 7,990 | 7,850 | 7,962 | +64 | +0.8% | 395,000 |
| 2023/12/15 | 7,815 | 7,965 | 7,815 | 7,898 | +49 | +0.6% | 460,500 |
| 2023/12/14 | 7,903 | 7,953 | 7,793 | 7,849 | -87 | -1.1% | 329,200 |
| 2023/12/13 | 7,987 | 8,030 | 7,903 | 7,936 | +1 | ±0% | 396,000 |
| 2023/12/12 | 8,112 | 8,146 | 7,920 | 7,935 | -85 | -1.1% | 316,700 |
| 2023/12/11 | 8,016 | 8,084 | 7,979 | 8,020 | +104 | +1.3% | 261,100 |
| 2023/12/08 | 8,150 | 8,150 | 7,845 | 7,916 | -350 | -4.2% | 715,200 |
| 2023/12/07 | 8,331 | 8,380 | 8,266 | 8,266 | -175 | -2.1% | 386,700 |
| 2023/12/06 | 8,264 | 8,445 | 8,256 | 8,441 | +160 | +1.9% | 418,100 |
| 2023/12/05 | 8,435 | 8,506 | 8,275 | 8,281 | -205 | -2.4% | 481,800 |
| 2023/12/04 | 8,500 | 8,603 | 8,439 | 8,486 | +48 | +0.6% | 428,400 |
| 2023/12/01 | 8,396 | 8,453 | 8,362 | 8,438 | +67 | +0.8% | 317,600 |
| 2023/11/30 | 8,273 | 8,394 | 8,221 | 8,371 | +98 | +1.2% | 509,300 |
| 2023/11/29 | 8,200 | 8,329 | 8,196 | 8,273 | +2 | ±0% | 268,800 |
| 2023/11/28 | 8,252 | 8,290 | 8,210 | 8,271 | -14 | -0.2% | 255,800 |
| 2023/11/27 | 8,331 | 8,380 | 8,265 | 8,285 | -15 | -0.2% | 204,700 |
| 2023/11/24 | 8,219 | 8,386 | 8,219 | 8,300 | +93 | +1.1% | 349,900 |
| 2023/11/22 | 8,015 | 8,210 | 8,010 | 8,207 | +87 | +1.1% | 281,500 |
| 2023/11/21 | 8,182 | 8,233 | 8,073 | 8,120 | -133 | -1.6% | 514,800 |
| 2023/11/20 | 8,311 | 8,429 | 8,207 | 8,253 | -10 | -0.1% | 492,000 |
| 2023/11/17 | 8,108 | 8,264 | 8,098 | 8,263 | +128 | +1.6% | 438,200 |
| 2023/11/16 | 8,144 | 8,192 | 8,015 | 8,135 | +175 | +2.2% | 800,600 |
| 2023/11/15 | 7,856 | 8,060 | 7,830 | 7,960 | +704 | +9.7% | 1,335,800 |
| 2023/11/14 | 7,140 | 7,290 | 7,140 | 7,256 | +93 | +1.3% | 407,900 |
| 2023/11/13 | 7,170 | 7,198 | 7,136 | 7,163 | +97 | +1.4% | 359,500 |
| 2023/11/10 | 6,998 | 7,076 | 6,950 | 7,066 | +49 | +0.7% | 254,400 |
| 2023/11/09 | 7,003 | 7,059 | 6,990 | 7,017 | +74 | +1.1% | 225,100 |
| 2023/11/08 | 7,017 | 7,062 | 6,913 | 6,943 | -74 | -1.1% | 390,400 |
| 2023/11/07 | 7,083 | 7,096 | 7,001 | 7,017 | -99 | -1.4% | 262,100 |
| 2023/11/06 | 7,041 | 7,138 | 7,034 | 7,116 | +244 | +3.6% | 360,800 |
| 2023/11/02 | 6,924 | 6,939 | 6,845 | 6,872 | +62 | +0.9% | 273,900 |
| 2023/11/01 | 6,863 | 6,911 | 6,765 | 6,810 | +210 | +3.2% | 414,800 |
| 2023/10/31 | 6,654 | 6,654 | 6,537 | 6,600 | +12 | +0.2% | 315,100 |
| 2023/10/30 | 6,562 | 6,602 | 6,494 | 6,588 | +23 | +0.4% | 265,900 |
| 2023/10/27 | 6,548 | 6,578 | 6,493 | 6,565 | +117 | +1.8% | 366,700 |
301～
350
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
