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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 7,150 | 7,160 | 7,077 | 7,130 | -66 | -0.9% | 439,200 |
| 2023/06/19 | 7,249 | 7,290 | 7,146 | 7,196 | -36 | -0.5% | 390,100 |
| 2023/06/16 | 7,249 | 7,255 | 7,081 | 7,232 | -22 | -0.3% | 641,500 |
| 2023/06/15 | 7,030 | 7,350 | 7,010 | 7,254 | +220 | +3.1% | 829,700 |
| 2023/06/14 | 7,050 | 7,076 | 6,983 | 7,034 | +184 | +2.7% | 751,200 |
| 2023/06/13 | 6,689 | 6,897 | 6,679 | 6,850 | +243 | +3.7% | 714,300 |
| 2023/06/12 | 6,536 | 6,609 | 6,494 | 6,607 | +54 | +0.8% | 366,800 |
| 2023/06/09 | 6,459 | 6,567 | 6,441 | 6,553 | +98 | +1.5% | 438,400 |
| 2023/06/08 | 6,558 | 6,558 | 6,379 | 6,455 | -18 | -0.3% | 398,500 |
| 2023/06/07 | 6,576 | 6,617 | 6,461 | 6,473 | -59 | -0.9% | 518,900 |
| 2023/06/06 | 6,441 | 6,537 | 6,401 | 6,532 | -9 | -0.1% | 433,600 |
| 2023/06/05 | 6,440 | 6,543 | 6,413 | 6,541 | +201 | +3.2% | 432,000 |
| 2023/06/02 | 6,340 | 6,370 | 6,300 | 6,340 | +30 | +0.5% | 335,800 |
| 2023/06/01 | 6,240 | 6,320 | 6,220 | 6,310 | +60 | +1% | 278,300 |
| 2023/05/31 | 6,280 | 6,310 | 6,210 | 6,250 | -60 | -1% | 597,100 |
| 2023/05/30 | 6,280 | 6,330 | 6,230 | 6,310 | +10 | +0.2% | 245,600 |
| 2023/05/29 | 6,370 | 6,390 | 6,290 | 6,300 | +60 | +1% | 273,700 |
| 2023/05/26 | 6,380 | 6,390 | 6,220 | 6,240 | -110 | -1.7% | 298,200 |
| 2023/05/25 | 6,210 | 6,390 | 6,170 | 6,350 | +150 | +2.4% | 424,100 |
| 2023/05/24 | 6,250 | 6,260 | 6,180 | 6,200 | -50 | -0.8% | 204,200 |
| 2023/05/23 | 6,310 | 6,320 | 6,200 | 6,250 | +10 | +0.2% | 434,300 |
| 2023/05/22 | 6,250 | 6,300 | 6,200 | 6,240 | -30 | -0.5% | 346,200 |
| 2023/05/19 | 6,210 | 6,310 | 6,210 | 6,270 | +110 | +1.8% | 578,100 |
| 2023/05/18 | 6,110 | 6,160 | 6,050 | 6,160 | +180 | +3% | 553,300 |
| 2023/05/17 | 5,860 | 5,990 | 5,840 | 5,980 | +170 | +2.9% | 624,300 |
| 2023/05/16 | 5,780 | 5,890 | 5,720 | 5,810 | -270 | -4.4% | 1,082,800 |
| 2023/05/15 | 6,180 | 6,190 | 6,050 | 6,080 | -50 | -0.8% | 402,900 |
| 2023/05/12 | 6,180 | 6,190 | 6,040 | 6,130 | ±0 | ±0% | 467,600 |
| 2023/05/11 | 6,110 | 6,140 | 6,080 | 6,130 | +20 | +0.3% | 297,200 |
| 2023/05/10 | 6,090 | 6,130 | 6,060 | 6,110 | +20 | +0.3% | 332,800 |
| 2023/05/09 | 6,010 | 6,090 | 5,980 | 6,090 | +110 | +1.8% | 311,600 |
| 2023/05/08 | 5,970 | 6,000 | 5,910 | 5,980 | -30 | -0.5% | 275,800 |
| 2023/05/02 | 5,990 | 6,010 | 5,940 | 6,010 | +60 | +1% | 261,600 |
| 2023/05/01 | 5,960 | 5,970 | 5,920 | 5,950 | +40 | +0.7% | 312,800 |
| 2023/04/28 | 5,890 | 5,910 | 5,840 | 5,910 | +70 | +1.2% | 514,100 |
| 2023/04/27 | 5,790 | 5,840 | 5,760 | 5,840 | -10 | -0.2% | 490,700 |
| 2023/04/26 | 5,930 | 5,930 | 5,840 | 5,850 | -160 | -2.7% | 385,700 |
| 2023/04/25 | 6,080 | 6,100 | 6,000 | 6,010 | -20 | -0.3% | 253,700 |
| 2023/04/24 | 5,990 | 6,040 | 5,970 | 6,030 | ±0 | ±0% | 165,300 |
| 2023/04/21 | 5,990 | 6,070 | 5,980 | 6,030 | +30 | +0.5% | 543,900 |
| 2023/04/20 | 5,930 | 6,000 | 5,930 | 6,000 | +40 | +0.7% | 182,700 |
| 2023/04/19 | 5,950 | 5,990 | 5,930 | 5,960 | -30 | -0.5% | 288,200 |
| 2023/04/18 | 6,010 | 6,080 | 5,990 | 5,990 | -40 | -0.7% | 312,000 |
| 2023/04/17 | 6,010 | 6,050 | 5,950 | 6,030 | +90 | +1.5% | 273,500 |
| 2023/04/14 | 5,940 | 5,980 | 5,910 | 5,940 | -40 | -0.7% | 453,500 |
| 2023/04/13 | 5,960 | 5,990 | 5,940 | 5,980 | -10 | -0.2% | 360,900 |
| 2023/04/12 | 5,940 | 6,000 | 5,890 | 5,990 | +70 | +1.2% | 339,000 |
| 2023/04/11 | 5,940 | 5,960 | 5,880 | 5,920 | +60 | +1% | 385,600 |
| 2023/04/10 | 5,910 | 5,930 | 5,840 | 5,860 | +10 | +0.2% | 236,500 |
| 2023/04/07 | 5,760 | 5,860 | 5,750 | 5,850 | +110 | +1.9% | 390,100 |
351～
400
件表示中 / 3585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 | 228,400円 | +10.9% | +0.4% | 2.01% | 17.36倍 | 2.35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 | 459,700円 | -1.5% | +31.2% | 1.31% | 20.27倍 | 1.41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 |
| ダイフク | 325,600円 | -10.1% | - | 1.92% | 24.89倍 | 3.06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 |
| ホシザキ | 596,600円 | +15.1% | +7.3% | 1.59% | 25.09倍 | 2.35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 | 334,700円 | -4.0% | -20.9% | 5.23% | 8.90倍 | 0.92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
