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 |
|---|---|---|---|---|---|---|---|
| 2026/10/09 | 4,663 | 4,814 | 4,595 | 4,785 | +67 | +1.4% | 2,496,400 |
| 2026/10/08 | 4,788 | 4,790 | 4,673 | 4,718 | -116 | -2.4% | 2,273,600 |
| 2026/10/07 | 4,930 | 4,940 | 4,792 | 4,834 | -26 | -0.5% | 2,038,400 |
| 2026/10/06 | 4,908 | 4,911 | 4,802 | 4,860 | -10 | -0.2% | 2,171,800 |
| 2026/10/05 | 4,895 | 4,897 | 4,830 | 4,870 | +169 | +3.6% | 3,022,300 |
| 2026/10/02 | 4,789 | 4,807 | 4,701 | 4,701 | -56 | -1.2% | 2,614,900 |
| 2026/10/01 | 4,664 | 4,770 | 4,646 | 4,757 | +44 | +0.9% | 3,477,400 |
| 2026/09/30 | 4,641 | 4,747 | 4,583 | 4,713 | +157 | +3.4% | 4,050,100 |
| 2026/09/29 | 4,580 | 4,586 | 4,522 | 4,556 | -9 | -0.2% | 2,874,500 |
| 2026/09/28 | 4,686 | 4,726 | 4,563 | 4,565 | +125 | +2.8% | 3,953,200 |
| 2026/09/25 | 4,449 | 4,493 | 4,426 | 4,440 | -70 | -1.6% | 3,385,600 |
| 2026/09/24 | 4,556 | 4,608 | 4,503 | 4,510 | +187 | +4.3% | 5,328,000 |
| 2026/09/18 | 4,320 | 4,360 | 4,291 | 4,323 | +73 | +1.7% | 3,267,100 |
| 2026/09/17 | 4,400 | 4,414 | 4,250 | 4,250 | -50 | -1.2% | 1,870,800 |
| 2026/09/16 | 4,223 | 4,300 | 4,207 | 4,300 | +42 | +1% | 1,765,900 |
| 2026/09/15 | 4,180 | 4,296 | 4,136 | 4,258 | +13 | +0.3% | 1,837,300 |
| 2026/09/14 | 4,107 | 4,286 | 4,083 | 4,245 | -2 | ±0% | 2,403,600 |
| 2026/09/11 | 4,114 | 4,247 | 4,112 | 4,247 | -65 | -1.5% | 3,537,000 |
| 2026/09/10 | 4,307 | 4,338 | 4,247 | 4,312 | -80 | -1.8% | 2,880,100 |
| 2026/09/09 | 4,389 | 4,486 | 4,360 | 4,392 | -5 | -0.1% | 2,456,600 |
| 2026/09/08 | 4,623 | 4,625 | 4,397 | 4,397 | -201 | -4.4% | 2,928,700 |
| 2026/09/07 | 4,576 | 4,638 | 4,502 | 4,598 | +162 | +3.7% | 2,418,600 |
| 2026/09/04 | 4,320 | 4,454 | 4,315 | 4,436 | +46 | +1% | 3,110,000 |
| 2026/09/03 | 4,412 | 4,452 | 4,372 | 4,390 | +30 | +0.7% | 3,778,200 |
| 2026/09/02 | 4,459 | 4,471 | 4,344 | 4,360 | -210 | -4.6% | 3,672,000 |
| 2026/09/01 | 4,650 | 4,658 | 4,546 | 4,570 | -111 | -2.4% | 2,943,000 |
| 2026/08/31 | 4,618 | 4,698 | 4,556 | 4,681 | -7 | -0.1% | 3,909,100 |
| 2026/08/28 | 4,780 | 4,815 | 4,655 | 4,688 | -133 | -2.8% | 4,351,300 |
| 2026/08/27 | 5,025 | 5,047 | 4,768 | 4,821 | -138 | -2.8% | 3,362,800 |
| 2026/08/26 | 5,001 | 5,006 | 4,909 | 4,959 | +28 | +0.6% | 2,045,900 |
| 2026/08/25 | 4,890 | 4,952 | 4,818 | 4,931 | -29 | -0.6% | 2,077,200 |
| 2026/08/24 | 4,909 | 5,044 | 4,872 | 4,960 | +39 | +0.8% | 2,958,300 |
| 2026/08/21 | 4,907 | 4,951 | 4,816 | 4,921 | -105 | -2.1% | 2,962,200 |
| 2026/08/20 | 5,000 | 5,132 | 4,973 | 5,026 | +28 | +0.6% | 2,945,400 |
| 2026/08/19 | 4,963 | 5,091 | 4,939 | 4,998 | -337 | -6.3% | 4,725,800 |
| 2026/08/18 | 5,536 | 5,566 | 5,217 | 5,335 | -147 | -2.7% | 4,634,300 |
| 2026/08/17 | 5,275 | 5,496 | 5,184 | 5,482 | -378 | -6.5% | 8,911,400 |
| 2026/08/14 | 6,000 | 6,014 | 5,839 | 5,860 | -46 | -0.8% | 3,507,700 |
| 2026/08/13 | 5,750 | 5,957 | 5,740 | 5,906 | +183 | +3.2% | 3,072,700 |
| 2026/08/12 | 5,634 | 5,733 | 5,521 | 5,723 | +144 | +2.6% | 3,501,600 |
| 2026/08/10 | 5,630 | 5,721 | 5,566 | 5,579 | -107 | -1.9% | 2,876,100 |
| 2026/08/07 | 5,811 | 5,864 | 5,539 | 5,686 | -166 | -2.8% | 2,626,300 |
| 2026/08/06 | 5,845 | 5,917 | 5,681 | 5,852 | -167 | -2.8% | 2,905,900 |
| 2026/08/05 | 5,987 | 6,048 | 5,867 | 6,019 | +232 | +4% | 4,250,100 |
| 2026/08/04 | 5,586 | 5,870 | 5,523 | 5,787 | +232 | +4.2% | 3,221,500 |
| 2026/08/03 | 5,273 | 5,595 | 5,252 | 5,555 | -3 | -0.1% | 2,045,800 |
| 2026/07/31 | 5,653 | 5,653 | 5,436 | 5,558 | +605 | +12.2% | 4,341,900 |
| 2026/07/30 | 4,856 | 5,111 | 4,768 | 4,953 | +82 | +1.7% | 12,021,400 |
| 2026/07/29 | 5,137 | 5,255 | 4,708 | 4,871 | -280 | -5.4% | 4,739,000 |
| 2026/07/28 | 5,344 | 5,350 | 5,108 | 5,151 | -490 | -8.7% | 3,626,300 |
1～
50
件表示中 / 4042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 | 478,500円 | +9.9% | +28.0% | 1.38% | 21.90倍 | 4.10倍 |
|
ポンプの総合メーカー。半導体研磨装置や固形廃棄物処理プラントでも世界首位級の技術力 |
| ＩＨＩ | 262,550円 | +12.0% | +29.4% | 0.88% | 16.18倍 | 4.27倍 |
|
航空エンジン、防衛や原子力関連に強み。宇宙事業育成。造船合弁ＪＭＵの当社持分は２０％ |
| ダイフク | 577,300円 | +11.2% | +11.3% | 1.56% | 24.84倍 | 4.28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 | 520,200円 | +5.5% | +2.8% | 2.96% | 16.55倍 | 1.34倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器強化。連結配当性向５０％以上 |
| 日立建 | 550,200円 | +4.6% | +15.1% | 3.45% | 13.58倍 | 1.27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
