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 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 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 |
| 2026/07/27 | 5,752 | 5,762 | 5,547 | 5,641 | -40 | -0.7% | 2,275,300 |
| 2026/07/24 | 5,752 | 5,820 | 5,590 | 5,681 | -71 | -1.2% | 2,188,200 |
| 2026/07/23 | 5,769 | 5,852 | 5,682 | 5,752 | +159 | +2.8% | 2,799,000 |
| 2026/07/22 | 5,800 | 5,854 | 5,578 | 5,593 | +6 | +0.1% | 3,771,800 |
| 2026/07/21 | 5,385 | 5,587 | 5,292 | 5,587 | +203 | +3.8% | 3,711,600 |
| 2026/07/17 | 5,650 | 5,705 | 5,210 | 5,384 | -446 | -7.7% | 4,306,500 |
| 2026/07/16 | 6,048 | 6,103 | 5,727 | 5,830 | -400 | -6.4% | 4,581,300 |
| 2026/07/15 | 6,181 | 6,288 | 6,039 | 6,230 | +349 | +5.9% | 3,240,700 |
| 2026/07/14 | 5,772 | 5,885 | 5,586 | 5,881 | -27 | -0.5% | 3,364,700 |
| 2026/07/13 | 6,080 | 6,247 | 5,856 | 5,908 | -219 | -3.6% | 2,081,700 |
| 2026/07/10 | 5,995 | 6,225 | 5,975 | 6,127 | +268 | +4.6% | 2,703,900 |
| 2026/07/09 | 5,871 | 5,954 | 5,804 | 5,859 | +51 | +0.9% | 3,088,300 |
| 2026/07/08 | 5,741 | 6,045 | 5,638 | 5,808 | -115 | -1.9% | 4,263,800 |
| 2026/07/07 | 6,130 | 6,299 | 5,845 | 5,923 | -300 | -4.8% | 2,923,400 |
| 2026/07/06 | 6,163 | 6,270 | 5,986 | 6,223 | +160 | +2.6% | 3,531,200 |
| 2026/07/03 | 5,800 | 6,098 | 5,677 | 6,063 | +74 | +1.2% | 3,285,600 |
| 2026/07/02 | 6,100 | 6,195 | 5,989 | 5,989 | -311 | -4.9% | 2,787,200 |
| 2026/07/01 | 6,266 | 6,444 | 6,226 | 6,300 | +44 | +0.7% | 3,763,100 |
| 2026/06/30 | 6,264 | 6,316 | 6,006 | 6,256 | +92 | +1.5% | 3,817,600 |
| 2026/06/29 | 6,155 | 6,232 | 5,984 | 6,164 | -84 | -1.3% | 3,048,200 |
| 2026/06/26 | 6,410 | 6,523 | 6,101 | 6,248 | -216 | -3.3% | 4,188,600 |
| 2026/06/25 | 6,379 | 6,513 | 6,251 | 6,464 | +185 | +2.9% | 4,059,600 |
| 2026/06/24 | 6,302 | 6,480 | 6,218 | 6,279 | -77 | -1.2% | 2,646,800 |
| 2026/06/23 | 6,711 | 6,814 | 6,342 | 6,356 | -419 | -6.2% | 3,439,500 |
| 2026/06/22 | 6,565 | 6,825 | 6,555 | 6,775 | +215 | +3.3% | 1,870,200 |
| 2026/06/19 | 6,825 | 6,890 | 6,477 | 6,560 | -134 | -2% | 5,643,000 |
| 2026/06/18 | 6,578 | 6,774 | 6,538 | 6,694 | +167 | +2.6% | 3,696,000 |
1～
50
件表示中 / 4015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 | 468,800円 | +9.9% | +28.0% | 1.41% | 21.46倍 | 4.01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 | 276,600円 | +12.0% | +29.4% | 0.83% | 17.05倍 | 4.50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 | 574,500円 | +11.2% | +11.3% | 1.57% | 24.72倍 | 4.26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 | 532,900円 | +5.5% | +2.8% | 2.89% | 16.95倍 | 1.38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 | 582,400円 | +4.6% | +15.1% | 3.26% | 14.75倍 | 1.38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
