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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 2,266.5 | 2,273.5 | 2,186 | 2,189 | -78 | -3.4% | 2,033,100 |
| 2025/06/12 | 2,270 | 2,315 | 2,258 | 2,267 | -18.5 | -0.8% | 1,126,800 |
| 2025/06/11 | 2,288 | 2,299.5 | 2,261.5 | 2,285.5 | +19 | +0.8% | 1,259,100 |
| 2025/06/10 | 2,290 | 2,325 | 2,266.5 | 2,266.5 | +26.5 | +1.2% | 1,825,400 |
| 2025/06/09 | 2,223 | 2,240 | 2,205 | 2,240 | +10 | +0.4% | 1,320,600 |
| 2025/06/06 | 2,234 | 2,238.5 | 2,210 | 2,230 | -4 | -0.2% | 1,339,300 |
| 2025/06/05 | 2,241 | 2,268 | 2,229 | 2,234 | -28 | -1.2% | 1,224,500 |
| 2025/06/04 | 2,270.5 | 2,287 | 2,258 | 2,262 | -8.5 | -0.4% | 1,090,000 |
| 2025/06/03 | 2,272.5 | 2,295 | 2,263 | 2,270.5 | -14.5 | -0.6% | 1,191,000 |
| 2025/06/02 | 2,290 | 2,317.5 | 2,269 | 2,285 | -41.5 | -1.8% | 1,361,000 |
| 2025/05/30 | 2,323 | 2,360 | 2,316.5 | 2,326.5 | -49.5 | -2.1% | 1,667,700 |
| 2025/05/29 | 2,397 | 2,407 | 2,353.5 | 2,376 | +23 | +1% | 2,092,000 |
| 2025/05/28 | 2,411.5 | 2,411.5 | 2,353 | 2,353 | -17 | -0.7% | 1,532,000 |
| 2025/05/27 | 2,363.5 | 2,378 | 2,339.5 | 2,370 | +10.5 | +0.4% | 919,800 |
| 2025/05/26 | 2,325 | 2,367.5 | 2,312 | 2,359.5 | +35.5 | +1.5% | 1,839,200 |
| 2025/05/23 | 2,329 | 2,371 | 2,316 | 2,324 | -14 | -0.6% | 2,804,800 |
| 2025/05/22 | 2,355 | 2,373 | 2,329.5 | 2,338 | -65.5 | -2.7% | 1,846,900 |
| 2025/05/21 | 2,443 | 2,444.5 | 2,384 | 2,403.5 | -39.5 | -1.6% | 1,672,000 |
| 2025/05/20 | 2,476 | 2,548 | 2,443 | 2,443 | +15.5 | +0.6% | 2,335,300 |
| 2025/05/19 | 2,400 | 2,431.5 | 2,371.5 | 2,427.5 | ±0 | ±0% | 1,660,100 |
| 2025/05/16 | 2,512 | 2,520 | 2,409.5 | 2,427.5 | -46.5 | -1.9% | 3,552,400 |
| 2025/05/15 | 2,491.5 | 2,494 | 2,448 | 2,474 | -17 | -0.7% | 2,276,100 |
| 2025/05/14 | 2,490 | 2,493 | 2,421 | 2,491 | +26 | +1.1% | 2,034,700 |
| 2025/05/13 | 2,500.5 | 2,520 | 2,440.5 | 2,465 | +51 | +2.1% | 2,735,500 |
| 2025/05/12 | 2,363 | 2,416.5 | 2,343 | 2,414 | +72.5 | +3.1% | 1,711,700 |
| 2025/05/09 | 2,389 | 2,389 | 2,323.5 | 2,341.5 | +41 | +1.8% | 2,719,800 |
| 2025/05/08 | 2,245.5 | 2,302 | 2,236 | 2,300.5 | +54.5 | +2.4% | 1,968,400 |
| 2025/05/07 | 2,224.5 | 2,259.5 | 2,192.5 | 2,246 | +17 | +0.8% | 1,805,300 |
| 2025/05/02 | 2,235 | 2,250 | 2,207.5 | 2,229 | +4.5 | +0.2% | 1,823,300 |
| 2025/05/01 | 2,170 | 2,235 | 2,158.5 | 2,224.5 | +72.5 | +3.4% | 2,766,800 |
| 2025/04/30 | 2,090.5 | 2,160 | 2,084.5 | 2,152 | +80 | +3.9% | 2,875,200 |
| 2025/04/28 | 2,127.5 | 2,127.5 | 2,063.5 | 2,072 | -11 | -0.5% | 2,046,100 |
| 2025/04/25 | 2,072 | 2,087 | 2,035.5 | 2,083 | +14.5 | +0.7% | 2,965,900 |
| 2025/04/24 | 2,050 | 2,096 | 2,045.5 | 2,068.5 | +96 | +4.9% | 2,369,400 |
| 2025/04/23 | 1,998.5 | 1,998.5 | 1,960 | 1,972.5 | +54 | +2.8% | 1,846,500 |
| 2025/04/22 | 1,903.5 | 1,930 | 1,902.5 | 1,918.5 | +2.5 | +0.1% | 987,600 |
| 2025/04/21 | 1,949.5 | 1,952 | 1,911 | 1,916 | -36 | -1.8% | 1,151,800 |
| 2025/04/18 | 1,984.5 | 1,988 | 1,951 | 1,952 | -33 | -1.7% | 1,338,200 |
| 2025/04/17 | 1,959 | 1,985 | 1,928.5 | 1,985 | +30.5 | +1.6% | 2,071,100 |
| 2025/04/16 | 2,010 | 2,021.5 | 1,929 | 1,954.5 | -55.5 | -2.8% | 1,652,100 |
| 2025/04/15 | 2,034 | 2,048 | 2,010 | 2,010 | -6.5 | -0.3% | 1,336,800 |
| 2025/04/14 | 2,044 | 2,066.5 | 2,015.5 | 2,016.5 | +7.5 | +0.4% | 1,364,400 |
| 2025/04/11 | 1,962.5 | 2,023.5 | 1,938 | 2,009 | -84 | -4% | 1,944,500 |
| 2025/04/10 | 2,133 | 2,139.5 | 2,040 | 2,093 | +260 | +14.2% | 2,958,400 |
| 2025/04/09 | 1,853.5 | 1,870 | 1,790.5 | 1,833 | -81.5 | -4.3% | 2,593,000 |
| 2025/04/08 | 1,872.5 | 1,953.5 | 1,870 | 1,914.5 | +116 | +6.4% | 2,253,400 |
| 2025/04/07 | 1,800 | 1,872 | 1,770 | 1,798.5 | -191.5 | -9.6% | 3,000,700 |
| 2025/04/04 | 2,061.5 | 2,098 | 1,921.5 | 1,990 | -121.5 | -5.8% | 4,224,000 |
| 2025/04/03 | 2,074 | 2,157.5 | 2,060 | 2,111.5 | -112.5 | -5.1% | 2,600,900 |
| 2025/04/02 | 2,270 | 2,282.5 | 2,212 | 2,224 | -23.5 | -1% | 2,551,600 |
1～
50
件表示中 / 3720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 | 218,900円 | +3.9% | +0.7% | 2.56% | 13.97倍 | 2.14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 | 366,700円 | +15.4% | - | 1.75% | 20.74倍 | 3.39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 | 430,200円 | -7.1% | -31.8% | 1.74% | 21.24倍 | 1.24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 | 432,000円 | +0.3% | +0.6% | 4.05% | 11.07倍 | 1.14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 |
| ホシザキ | 503,100円 | +3.3% | -3.3% | 2.09% | 18.57倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
