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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 5,090 | 5,115 | 4,933 | 4,933 | -228 | -4.4% | 2,076,600 |
| 2026/04/16 | 4,993 | 5,244 | 4,965 | 5,161 | +157 | +3.1% | 2,920,800 |
| 2026/04/15 | 5,267 | 5,280 | 4,988 | 5,004 | -167 | -3.2% | 2,891,900 |
| 2026/04/14 | 5,254 | 5,278 | 5,166 | 5,171 | +84 | +1.7% | 2,357,100 |
| 2026/04/13 | 5,078 | 5,150 | 5,016 | 5,087 | -37 | -0.7% | 2,015,400 |
| 2026/04/10 | 5,063 | 5,197 | 4,940 | 5,124 | +44 | +0.9% | 3,960,600 |
| 2026/04/09 | 5,051 | 5,080 | 4,947 | 5,080 | +23 | +0.5% | 4,075,200 |
| 2026/04/08 | 4,916 | 5,089 | 4,858 | 5,057 | +491 | +10.8% | 4,357,700 |
| 2026/04/07 | 4,561 | 4,666 | 4,522 | 4,566 | +39 | +0.9% | 2,001,500 |
| 2026/04/06 | 4,512 | 4,607 | 4,486 | 4,527 | +40 | +0.9% | 1,393,200 |
| 2026/04/03 | 4,576 | 4,589 | 4,415 | 4,487 | +51 | +1.1% | 1,689,200 |
| 2026/04/02 | 4,622 | 4,689 | 4,410 | 4,436 | -116 | -2.5% | 3,421,900 |
| 2026/04/01 | 4,500 | 4,560 | 4,445 | 4,552 | +298 | +7% | 3,047,300 |
| 2026/03/31 | 4,163 | 4,344 | 4,074 | 4,254 | +1 | ±0% | 5,694,300 |
| 2026/03/30 | 4,200 | 4,278 | 4,176 | 4,253 | -212 | -4.7% | 4,761,700 |
| 2026/03/27 | 4,502 | 4,526 | 4,350 | 4,465 | -177 | -3.8% | 4,816,600 |
| 2026/03/26 | 4,881 | 4,910 | 4,612 | 4,642 | -206 | -4.2% | 2,384,300 |
| 2026/03/25 | 4,697 | 4,866 | 4,679 | 4,848 | +361 | +8% | 3,352,000 |
| 2026/03/24 | 4,575 | 4,594 | 4,379 | 4,487 | +122 | +2.8% | 2,906,500 |
| 2026/03/23 | 4,447 | 4,464 | 4,307 | 4,365 | -387 | -8.1% | 3,542,000 |
| 2026/03/19 | 4,767 | 4,867 | 4,740 | 4,752 | -213 | -4.3% | 2,975,200 |
| 2026/03/18 | 4,822 | 4,988 | 4,806 | 4,965 | +213 | +4.5% | 1,920,500 |
| 2026/03/17 | 4,758 | 4,770 | 4,657 | 4,752 | +64 | +1.4% | 2,262,400 |
| 2026/03/16 | 4,765 | 4,806 | 4,616 | 4,688 | -147 | -3% | 3,561,000 |
| 2026/03/13 | 4,916 | 4,950 | 4,730 | 4,835 | -251 | -4.9% | 4,798,200 |
| 2026/03/12 | 5,111 | 5,177 | 5,020 | 5,086 | -129 | -2.5% | 1,761,800 |
| 2026/03/11 | 5,203 | 5,309 | 5,147 | 5,215 | +112 | +2.2% | 2,182,300 |
| 2026/03/10 | 4,955 | 5,110 | 4,955 | 5,103 | +276 | +5.7% | 2,254,700 |
| 2026/03/09 | 4,801 | 4,923 | 4,609 | 4,827 | -414 | -7.9% | 4,402,100 |
| 2026/03/06 | 5,185 | 5,241 | 5,096 | 5,241 | +2 | ±0% | 2,397,900 |
| 2026/03/05 | 5,238 | 5,383 | 5,155 | 5,239 | +201 | +4% | 2,326,400 |
| 2026/03/04 | 5,169 | 5,326 | 4,974 | 5,038 | -355 | -6.6% | 2,616,300 |
| 2026/03/03 | 5,600 | 5,697 | 5,360 | 5,393 | -178 | -3.2% | 2,593,200 |
| 2026/03/02 | 5,537 | 5,585 | 5,412 | 5,571 | +29 | +0.5% | 2,626,900 |
| 2026/02/27 | 5,480 | 5,587 | 5,425 | 5,542 | -80 | -1.4% | 5,693,100 |
| 2026/02/26 | 5,578 | 5,649 | 5,503 | 5,622 | +15 | +0.3% | 2,899,100 |
| 2026/02/25 | 5,653 | 5,669 | 5,531 | 5,607 | -73 | -1.3% | 2,880,300 |
| 2026/02/24 | 5,538 | 5,680 | 5,506 | 5,680 | +42 | +0.7% | 4,461,700 |
| 2026/02/20 | 5,540 | 5,638 | 5,505 | 5,638 | +114 | +2.1% | 2,736,400 |
| 2026/02/19 | 5,606 | 5,652 | 5,482 | 5,524 | -142 | -2.5% | 3,031,300 |
| 2026/02/18 | 5,626 | 5,723 | 5,577 | 5,666 | +124 | +2.2% | 2,432,000 |
| 2026/02/17 | 5,666 | 5,695 | 5,456 | 5,542 | -120 | -2.1% | 2,435,700 |
| 2026/02/16 | 5,903 | 5,919 | 5,589 | 5,662 | +359 | +6.8% | 4,354,300 |
| 2026/02/13 | 5,297 | 5,392 | 5,217 | 5,303 | -122 | -2.2% | 3,668,400 |
| 2026/02/12 | 5,354 | 5,499 | 5,340 | 5,425 | +81 | +1.5% | 2,436,000 |
| 2026/02/10 | 5,202 | 5,390 | 5,165 | 5,344 | +148 | +2.8% | 1,926,700 |
| 2026/02/09 | 5,247 | 5,312 | 5,165 | 5,196 | +266 | +5.4% | 2,621,900 |
| 2026/02/06 | 4,940 | 4,972 | 4,864 | 4,930 | -59 | -1.2% | 2,746,600 |
| 2026/02/05 | 5,067 | 5,110 | 4,885 | 4,989 | -67 | -1.3% | 2,577,200 |
| 2026/02/04 | 5,119 | 5,135 | 4,976 | 5,056 | -16 | -0.3% | 2,769,800 |
1～
50
件表示中 / 3926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 | 493,300円 | +6.4% | +9.8% | 1.34% | 26.01倍 | 4.43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 |
| クボタ | 257,100円 | +4.3% | +12.4% | 2.02% | 13.92倍 | 1.11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 | 637,000円 | +5.9% | +3.7% | 1.29% | 29.28倍 | 5.19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 | 558,800円 | +0.9% | -7.8% | 1.97% | 19.95倍 | 1.52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 | 536,500円 | -0.1% | -4.6% | 3.26% | 14.63倍 | 1.37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
