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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 2,767 | 2,869.5 | 2,760.5 | 2,793 | +15 | +0.5% | 5,764,600 |
| 2025/06/30 | 2,750 | 2,839.5 | 2,713 | 2,778 | +70.5 | +2.6% | 5,356,800 |
| 2025/06/27 | 2,703 | 2,768 | 2,632 | 2,707.5 | +40 | +1.5% | 7,198,400 |
| 2025/06/26 | 2,497.5 | 2,698 | 2,497.5 | 2,667.5 | +239 | +9.8% | 7,560,200 |
| 2025/06/25 | 2,419.5 | 2,497.5 | 2,407.5 | 2,428.5 | +52.5 | +2.2% | 4,340,800 |
| 2025/06/24 | 2,327.5 | 2,386.5 | 2,321 | 2,376 | +98.5 | +4.3% | 2,479,100 |
| 2025/06/23 | 2,261 | 2,301 | 2,229.5 | 2,277.5 | +10 | +0.4% | 1,691,100 |
| 2025/06/20 | 2,253.5 | 2,277 | 2,234.5 | 2,267.5 | -2.5 | -0.1% | 2,033,800 |
| 2025/06/19 | 2,270 | 2,289 | 2,260 | 2,270 | -22.5 | -1% | 915,200 |
| 2025/06/18 | 2,298.5 | 2,308 | 2,262 | 2,292.5 | -6 | -0.3% | 1,248,600 |
| 2025/06/17 | 2,249.5 | 2,304 | 2,247 | 2,298.5 | +69.5 | +3.1% | 1,404,600 |
| 2025/06/16 | 2,215 | 2,232.5 | 2,197.5 | 2,229 | +40 | +1.8% | 1,404,300 |
| 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 |
1～
50
件表示中 / 3732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 | 279,300円 | +3.9% | +0.7% | 2.01% | 17.83倍 | 2.71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 |
| クボタ | 162,500円 | +1.1% | -11.4% | 3.08% | 9.43倍 | 0.74倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ダイフク | 363,100円 | +15.4% | - | 1.76% | 20.54倍 | 3.44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 | 443,900円 | -7.1% | -31.8% | 1.69% | 21.91倍 | 1.28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 | 421,600円 | +0.3% | +0.6% | 4.15% | 10.80倍 | 1.13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
