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 |
|---|---|---|---|---|---|---|---|
| 2025/09/09 | 3,162 | 3,195 | 3,072 | 3,091 | -64 | -2% | 1,591,400 |
| 2025/09/08 | 3,125 | 3,164 | 3,105 | 3,155 | +56 | +1.8% | 1,319,400 |
| 2025/09/05 | 3,080 | 3,123 | 3,080 | 3,099 | +51 | +1.7% | 1,392,900 |
| 2025/09/04 | 3,006 | 3,048 | 3,002 | 3,048 | +62 | +2.1% | 1,433,600 |
| 2025/09/03 | 3,030 | 3,053 | 2,973 | 2,986 | -68 | -2.2% | 2,135,500 |
| 2025/09/02 | 3,053 | 3,084 | 3,030 | 3,054 | +27 | +0.9% | 1,548,400 |
| 2025/09/01 | 3,045 | 3,060 | 2,983 | 3,027 | -61 | -2% | 1,668,700 |
| 2025/08/29 | 3,116 | 3,124 | 3,088 | 3,088 | -47 | -1.5% | 1,495,200 |
| 2025/08/28 | 3,123 | 3,145 | 3,105 | 3,135 | +25 | +0.8% | 1,205,800 |
| 2025/08/27 | 3,159 | 3,175 | 3,088 | 3,110 | -29 | -0.9% | 1,956,900 |
| 2025/08/26 | 3,180 | 3,196 | 3,132 | 3,139 | -37 | -1.2% | 1,706,600 |
| 2025/08/25 | 3,207 | 3,230 | 3,149 | 3,176 | +16 | +0.5% | 1,777,000 |
| 2025/08/22 | 3,091 | 3,176 | 3,081 | 3,160 | +31 | +1% | 1,691,900 |
| 2025/08/21 | 3,072 | 3,150 | 3,053 | 3,129 | +37 | +1.2% | 2,285,900 |
| 2025/08/20 | 3,160 | 3,182 | 3,051 | 3,092 | -138 | -4.3% | 3,256,500 |
| 2025/08/19 | 3,265 | 3,295 | 3,190 | 3,230 | -62 | -1.9% | 3,025,100 |
| 2025/08/18 | 3,260 | 3,309 | 3,223 | 3,292 | +54 | +1.7% | 3,003,500 |
| 2025/08/15 | 3,100 | 3,238 | 3,007 | 3,238 | +326 | +11.2% | 7,123,000 |
| 2025/08/14 | 2,931 | 2,945 | 2,876 | 2,912 | -17 | -0.6% | 2,461,700 |
| 2025/08/13 | 2,932.5 | 2,954 | 2,907.5 | 2,929 | +19 | +0.7% | 2,329,100 |
| 2025/08/12 | 2,958 | 2,999.5 | 2,903 | 2,910 | -32.5 | -1.1% | 2,887,800 |
| 2025/08/08 | 2,897 | 2,970 | 2,881.5 | 2,942.5 | +64 | +2.2% | 2,675,000 |
| 2025/08/07 | 2,859.5 | 2,905.5 | 2,841 | 2,878.5 | +10.5 | +0.4% | 2,177,600 |
| 2025/08/06 | 2,770 | 2,870 | 2,770 | 2,868 | +99 | +3.6% | 2,964,700 |
| 2025/08/05 | 2,775 | 2,786 | 2,742 | 2,769 | +10.5 | +0.4% | 1,696,800 |
| 2025/08/04 | 2,698.5 | 2,758.5 | 2,682 | 2,758.5 | -1.5 | -0.1% | 2,342,300 |
| 2025/08/01 | 2,800 | 2,848 | 2,758.5 | 2,760 | -40 | -1.4% | 3,168,500 |
| 2025/07/31 | 2,796 | 2,842.5 | 2,793 | 2,800 | +7 | +0.3% | 2,636,900 |
| 2025/07/30 | 2,798.5 | 2,840.5 | 2,779 | 2,793 | +2 | +0.1% | 3,234,400 |
| 2025/07/29 | 2,760 | 2,865 | 2,755 | 2,791 | +19.5 | +0.7% | 2,714,900 |
| 2025/07/28 | 2,798 | 2,815 | 2,750 | 2,771.5 | -33.5 | -1.2% | 2,005,100 |
| 2025/07/25 | 2,825.5 | 2,837.5 | 2,782.5 | 2,805 | -32.5 | -1.1% | 1,983,100 |
| 2025/07/24 | 2,898.5 | 2,900 | 2,794.5 | 2,837.5 | -14 | -0.5% | 3,903,400 |
| 2025/07/23 | 2,856 | 2,878 | 2,822.5 | 2,851.5 | +12 | +0.4% | 4,061,100 |
| 2025/07/22 | 2,958 | 2,958 | 2,813 | 2,839.5 | -126 | -4.2% | 4,010,800 |
| 2025/07/18 | 2,875 | 2,965.5 | 2,864 | 2,965.5 | +122 | +4.3% | 5,744,900 |
| 2025/07/17 | 2,791.5 | 2,843.5 | 2,761 | 2,843.5 | +33.5 | +1.2% | 1,597,500 |
| 2025/07/16 | 2,864 | 2,865 | 2,810 | 2,810 | -59.5 | -2.1% | 2,157,900 |
| 2025/07/15 | 2,790 | 2,869.5 | 2,772.5 | 2,869.5 | +106.5 | +3.9% | 2,846,400 |
| 2025/07/14 | 2,760.5 | 2,781 | 2,732.5 | 2,763 | -26 | -0.9% | 1,832,000 |
| 2025/07/11 | 2,826.5 | 2,876 | 2,789 | 2,789 | +12.5 | +0.5% | 2,797,800 |
| 2025/07/10 | 2,749.5 | 2,821 | 2,730 | 2,776.5 | +48.5 | +1.8% | 3,970,700 |
| 2025/07/09 | 2,777.5 | 2,780 | 2,714 | 2,728 | -12.5 | -0.5% | 2,037,600 |
| 2025/07/08 | 2,658 | 2,740.5 | 2,650.5 | 2,740.5 | +48.5 | +1.8% | 3,004,800 |
| 2025/07/07 | 2,737 | 2,749 | 2,678 | 2,692 | -20.5 | -0.8% | 1,819,400 |
| 2025/07/04 | 2,742 | 2,757.5 | 2,696.5 | 2,712.5 | -25.5 | -0.9% | 1,642,500 |
| 2025/07/03 | 2,748 | 2,771 | 2,707.5 | 2,738 | -14 | -0.5% | 2,766,600 |
| 2025/07/02 | 2,711 | 2,787 | 2,685 | 2,752 | -41 | -1.5% | 3,653,000 |
| 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 |
1～
50
件表示中 / 3780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 | 312,200円 | +3.9% | +1.7% | 1.79% | 19.91倍 | 3.01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 | 454,600円 | +15.4% | - | 1.50% | 24.58倍 | 4.07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 | 507,100円 | -7.1% | -31.8% | 1.48% | 24.84倍 | 1.45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 | 488,100円 | -5.2% | -11.3% | 3.59% | 14.23倍 | 1.29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 | 575,800円 | +3.3% | -3.3% | 1.82% | 21.25倍 | 2.28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
