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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 6,514 | 6,563 | 6,430 | 6,448 | -126 | -1.9% | 310,900 |
| 2023/10/25 | 6,648 | 6,664 | 6,566 | 6,574 | +63 | +1% | 380,300 |
| 2023/10/24 | 6,532 | 6,561 | 6,316 | 6,511 | -21 | -0.3% | 422,800 |
| 2023/10/23 | 6,544 | 6,592 | 6,487 | 6,532 | -24 | -0.4% | 262,400 |
| 2023/10/20 | 6,490 | 6,556 | 6,412 | 6,556 | +54 | +0.8% | 1,375,300 |
| 2023/10/19 | 6,591 | 6,603 | 6,502 | 6,502 | -189 | -2.8% | 463,800 |
| 2023/10/18 | 6,782 | 6,782 | 6,637 | 6,691 | -105 | -1.5% | 533,500 |
| 2023/10/17 | 6,927 | 6,950 | 6,769 | 6,796 | +57 | +0.8% | 374,700 |
| 2023/10/16 | 6,823 | 6,867 | 6,719 | 6,739 | -321 | -4.5% | 686,200 |
| 2023/10/13 | 7,000 | 7,139 | 6,981 | 7,060 | -32 | -0.5% | 514,000 |
| 2023/10/12 | 6,989 | 7,113 | 6,949 | 7,092 | +262 | +3.8% | 481,100 |
| 2023/10/11 | 6,798 | 6,840 | 6,766 | 6,830 | -8 | -0.1% | 352,500 |
| 2023/10/10 | 6,800 | 6,857 | 6,783 | 6,838 | +213 | +3.2% | 380,800 |
| 2023/10/06 | 6,650 | 6,707 | 6,620 | 6,625 | +1 | ±0% | 309,200 |
| 2023/10/05 | 6,643 | 6,646 | 6,534 | 6,624 | +81 | +1.2% | 350,200 |
| 2023/10/04 | 6,650 | 6,681 | 6,543 | 6,543 | -257 | -3.8% | 410,600 |
| 2023/10/03 | 6,900 | 6,909 | 6,789 | 6,800 | -111 | -1.6% | 458,800 |
| 2023/10/02 | 7,000 | 7,066 | 6,911 | 6,911 | -98 | -1.4% | 383,700 |
| 2023/09/29 | 7,134 | 7,134 | 6,962 | 7,009 | -35 | -0.5% | 397,500 |
| 2023/09/28 | 7,099 | 7,134 | 6,988 | 7,044 | -52 | -0.7% | 319,200 |
| 2023/09/27 | 7,000 | 7,096 | 6,988 | 7,096 | +30 | +0.4% | 402,400 |
| 2023/09/26 | 7,235 | 7,249 | 7,066 | 7,066 | -164 | -2.3% | 283,200 |
| 2023/09/25 | 7,203 | 7,339 | 7,165 | 7,230 | +177 | +2.5% | 556,800 |
| 2023/09/22 | 7,000 | 7,102 | 6,984 | 7,053 | -61 | -0.9% | 327,300 |
| 2023/09/21 | 7,239 | 7,286 | 7,087 | 7,114 | -150 | -2.1% | 382,500 |
| 2023/09/20 | 7,385 | 7,389 | 7,252 | 7,264 | -101 | -1.4% | 313,200 |
| 2023/09/19 | 7,420 | 7,461 | 7,281 | 7,365 | -55 | -0.7% | 348,400 |
| 2023/09/15 | 7,425 | 7,442 | 7,333 | 7,420 | +86 | +1.2% | 449,200 |
| 2023/09/14 | 7,316 | 7,334 | 7,231 | 7,334 | +67 | +0.9% | 388,200 |
| 2023/09/13 | 7,263 | 7,329 | 7,256 | 7,267 | +13 | +0.2% | 293,800 |
| 2023/09/12 | 7,253 | 7,272 | 7,144 | 7,254 | +37 | +0.5% | 182,300 |
| 2023/09/11 | 7,249 | 7,310 | 7,187 | 7,217 | -17 | -0.2% | 206,700 |
| 2023/09/08 | 7,306 | 7,351 | 7,231 | 7,234 | -144 | -2% | 393,700 |
| 2023/09/07 | 7,408 | 7,467 | 7,374 | 7,378 | -69 | -0.9% | 361,300 |
| 2023/09/06 | 7,498 | 7,559 | 7,433 | 7,447 | -8 | -0.1% | 319,500 |
| 2023/09/05 | 7,410 | 7,456 | 7,347 | 7,455 | +105 | +1.4% | 422,100 |
| 2023/09/04 | 7,330 | 7,366 | 7,271 | 7,350 | +51 | +0.7% | 298,600 |
| 2023/09/01 | 7,250 | 7,299 | 7,234 | 7,299 | +40 | +0.6% | 288,100 |
| 2023/08/31 | 7,225 | 7,275 | 7,178 | 7,259 | +91 | +1.3% | 648,700 |
| 2023/08/30 | 7,247 | 7,247 | 7,144 | 7,168 | +13 | +0.2% | 340,700 |
| 2023/08/29 | 7,258 | 7,284 | 7,136 | 7,155 | -103 | -1.4% | 390,800 |
| 2023/08/28 | 7,115 | 7,262 | 7,114 | 7,258 | +219 | +3.1% | 354,600 |
| 2023/08/25 | 7,045 | 7,100 | 7,030 | 7,039 | -90 | -1.3% | 482,700 |
| 2023/08/24 | 7,090 | 7,134 | 7,066 | 7,129 | +90 | +1.3% | 317,300 |
| 2023/08/23 | 7,070 | 7,084 | 6,984 | 7,039 | -42 | -0.6% | 251,800 |
| 2023/08/22 | 7,066 | 7,100 | 7,016 | 7,081 | +39 | +0.6% | 428,600 |
| 2023/08/21 | 7,020 | 7,135 | 6,975 | 7,042 | +43 | +0.6% | 714,700 |
| 2023/08/18 | 6,839 | 7,044 | 6,834 | 6,999 | +159 | +2.3% | 871,600 |
| 2023/08/17 | 6,807 | 6,853 | 6,716 | 6,840 | +38 | +0.6% | 565,800 |
| 2023/08/16 | 6,770 | 6,862 | 6,765 | 6,802 | +16 | +0.2% | 501,900 |
351～
400
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
