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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 2,487 | 2,516 | 2,432 | 2,432 | -28 | -1.1% | 3,103,500 |
| 2024/06/12 | 2,458 | 2,476 | 2,433 | 2,460 | +27 | +1.1% | 2,870,500 |
| 2024/06/11 | 2,396 | 2,447 | 2,383 | 2,433 | +81 | +3.4% | 3,892,500 |
| 2024/06/10 | 2,300 | 2,352 | 2,295 | 2,352 | +77 | +3.4% | 2,281,000 |
| 2024/06/07 | 2,296 | 2,316 | 2,273 | 2,275 | -12 | -0.5% | 1,584,000 |
| 2024/06/06 | 2,286 | 2,320 | 2,278 | 2,287 | +49 | +2.2% | 2,626,500 |
| 2024/06/05 | 2,284 | 2,296 | 2,231 | 2,238 | -70 | -3% | 2,773,500 |
| 2024/06/04 | 2,290 | 2,319 | 2,279 | 2,308 | -17 | -0.7% | 2,850,000 |
| 2024/06/03 | 2,314 | 2,342 | 2,288 | 2,325 | +33 | +1.4% | 2,847,000 |
| 2024/05/31 | 2,298 | 2,303 | 2,272 | 2,292 | -23 | -1% | 6,600,500 |
| 2024/05/30 | 2,317 | 2,328 | 2,292 | 2,315 | -38 | -1.6% | 3,152,000 |
| 2024/05/29 | 2,380 | 2,386 | 2,349 | 2,353 | -49 | -2% | 3,760,500 |
| 2024/05/28 | 2,435 | 2,453 | 2,387 | 2,402 | -30 | -1.2% | 3,222,000 |
| 2024/05/27 | 2,445 | 2,461 | 2,408 | 2,432 | -15 | -0.6% | 2,334,000 |
| 2024/05/24 | 2,450 | 2,514 | 2,445 | 2,447 | -30 | -1.2% | 2,569,000 |
| 2024/05/23 | 2,498 | 2,516 | 2,443 | 2,477 | +27 | +1.1% | 3,751,500 |
| 2024/05/22 | 2,551 | 2,561 | 2,440 | 2,450 | -129 | -5% | 3,869,000 |
| 2024/05/21 | 2,576 | 2,620 | 2,561 | 2,579 | +36 | +1.4% | 2,793,000 |
| 2024/05/20 | 2,494 | 2,555 | 2,482 | 2,543 | +24 | +1% | 3,369,500 |
| 2024/05/17 | 2,497 | 2,566 | 2,486 | 2,519 | -25 | -1% | 3,805,000 |
| 2024/05/16 | 2,424 | 2,544 | 2,413 | 2,544 | +146 | +6.1% | 7,370,000 |
| 2024/05/15 | 2,332 | 2,467 | 2,267 | 2,398 | -234 | -8.9% | 13,404,500 |
| 2024/05/14 | 2,719 | 2,729 | 2,602 | 2,632 | -79 | -2.9% | 4,495,500 |
| 2024/05/13 | 2,681 | 2,720 | 2,680 | 2,711 | +30 | +1.1% | 2,414,500 |
| 2024/05/10 | 2,761 | 2,775 | 2,671 | 2,681 | -37 | -1.4% | 2,881,500 |
| 2024/05/09 | 2,728 | 2,747 | 2,692 | 2,718 | +19 | +0.7% | 2,067,000 |
| 2024/05/08 | 2,710 | 2,737 | 2,670 | 2,699 | -49 | -1.8% | 3,190,000 |
| 2024/05/07 | 2,721 | 2,779 | 2,717 | 2,748 | +76 | +2.8% | 3,861,500 |
| 2024/05/02 | 2,639 | 2,683 | 2,637 | 2,672 | +16 | +0.6% | 1,866,000 |
| 2024/05/01 | 2,647 | 2,694 | 2,625 | 2,656 | +34 | +1.3% | 2,848,500 |
| 2024/04/30 | 2,644 | 2,654 | 2,602 | 2,622 | +38 | +1.5% | 3,197,500 |
| 2024/04/26 | 2,576 | 2,593 | 2,537 | 2,584 | +57 | +2.3% | 2,899,000 |
| 2024/04/25 | 2,556 | 2,577 | 2,513 | 2,527 | -78 | -3% | 3,058,500 |
| 2024/04/24 | 2,584 | 2,625 | 2,580 | 2,605 | +81 | +3.2% | 3,508,000 |
| 2024/04/23 | 2,575 | 2,582 | 2,487 | 2,524 | -31 | -1.2% | 2,634,000 |
| 2024/04/22 | 2,540 | 2,567 | 2,485 | 2,555 | -1 | ±0% | 3,017,500 |
| 2024/04/19 | 2,630 | 2,649 | 2,500 | 2,556 | -104 | -3.9% | 4,753,500 |
| 2024/04/18 | 2,540 | 2,675 | 2,538 | 2,660 | ±0 | ±0% | 3,918,000 |
| 2024/04/17 | 2,600 | 2,666 | 2,572 | 2,660 | +45 | +1.7% | 4,376,500 |
| 2024/04/16 | 2,708 | 2,729 | 2,615 | 2,615 | -140 | -5.1% | 4,622,000 |
| 2024/04/15 | 2,775 | 2,786 | 2,720 | 2,755 | -79 | -2.8% | 3,787,000 |
| 2024/04/12 | 2,854 | 2,859 | 2,775 | 2,834 | +15 | +0.5% | 3,761,500 |
| 2024/04/11 | 2,694 | 2,825 | 2,692 | 2,819 | +93 | +3.4% | 4,241,500 |
| 2024/04/10 | 2,720 | 2,734 | 2,666 | 2,726 | -51 | -1.8% | 4,413,500 |
| 2024/04/09 | 2,700 | 2,777 | 2,698 | 2,777 | +96 | +3.6% | 2,875,500 |
| 2024/04/08 | 2,652 | 2,697 | 2,647 | 2,681 | +61 | +2.3% | 3,512,500 |
| 2024/04/05 | 2,675 | 2,681 | 2,620 | 2,620 | -131 | -4.8% | 4,133,500 |
| 2024/04/04 | 2,730 | 2,792 | 2,705 | 2,751 | +97 | +3.7% | 4,390,000 |
| 2024/04/03 | 2,664 | 2,707 | 2,635 | 2,654 | -98 | -3.6% | 3,952,000 |
| 2024/04/02 | 2,724 | 2,794 | 2,709 | 2,752 | +73 | +2.7% | 2,970,500 |
451～
500
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
