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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 6,711 | 6,796 | 6,681 | 6,700 | -114 | -1.7% | 376,900 |
| 2023/08/01 | 6,735 | 6,835 | 6,726 | 6,814 | +110 | +1.6% | 358,000 |
| 2023/07/31 | 6,637 | 6,725 | 6,576 | 6,704 | +99 | +1.5% | 482,300 |
| 2023/07/28 | 6,510 | 6,651 | 6,478 | 6,605 | -38 | -0.6% | 819,200 |
| 2023/07/27 | 6,747 | 6,747 | 6,604 | 6,643 | -147 | -2.2% | 527,200 |
| 2023/07/26 | 6,871 | 6,883 | 6,779 | 6,790 | -62 | -0.9% | 237,300 |
| 2023/07/25 | 6,867 | 6,896 | 6,779 | 6,852 | +53 | +0.8% | 490,600 |
| 2023/07/24 | 6,810 | 6,832 | 6,764 | 6,799 | +72 | +1.1% | 402,600 |
| 2023/07/21 | 6,721 | 6,789 | 6,685 | 6,727 | -90 | -1.3% | 999,000 |
| 2023/07/20 | 6,931 | 6,985 | 6,817 | 6,817 | -114 | -1.6% | 339,200 |
| 2023/07/19 | 6,945 | 6,988 | 6,846 | 6,931 | +7 | +0.1% | 473,900 |
| 2023/07/18 | 6,829 | 6,924 | 6,790 | 6,924 | +34 | +0.5% | 495,800 |
| 2023/07/14 | 6,803 | 6,929 | 6,788 | 6,890 | +105 | +1.5% | 426,900 |
| 2023/07/13 | 6,777 | 6,846 | 6,700 | 6,785 | +60 | +0.9% | 337,900 |
| 2023/07/12 | 6,839 | 6,848 | 6,675 | 6,725 | -84 | -1.2% | 347,500 |
| 2023/07/11 | 6,885 | 6,900 | 6,786 | 6,809 | -14 | -0.2% | 387,600 |
| 2023/07/10 | 6,986 | 7,000 | 6,775 | 6,823 | -83 | -1.2% | 537,600 |
| 2023/07/07 | 6,901 | 7,016 | 6,863 | 6,906 | -78 | -1.1% | 391,900 |
| 2023/07/06 | 7,239 | 7,239 | 6,944 | 6,984 | -157 | -2.2% | 500,300 |
| 2023/07/05 | 7,112 | 7,175 | 7,064 | 7,141 | +26 | +0.4% | 336,200 |
| 2023/07/04 | 7,104 | 7,147 | 7,065 | 7,115 | -17 | -0.2% | 328,800 |
| 2023/07/03 | 7,033 | 7,138 | 7,016 | 7,132 | +269 | +3.9% | 446,600 |
| 2023/06/30 | 6,900 | 6,916 | 6,825 | 6,863 | -60 | -0.9% | 301,600 |
| 2023/06/29 | 6,901 | 6,968 | 6,886 | 6,923 | -54 | -0.8% | 285,800 |
| 2023/06/28 | 6,886 | 6,978 | 6,842 | 6,977 | +174 | +2.6% | 367,600 |
| 2023/06/27 | 6,850 | 6,862 | 6,744 | 6,803 | -78 | -1.1% | 375,700 |
| 2023/06/26 | 6,835 | 6,947 | 6,751 | 6,881 | +45 | +0.7% | 328,600 |
| 2023/06/23 | 7,149 | 7,185 | 6,770 | 6,836 | -294 | -4.1% | 667,600 |
| 2023/06/22 | 7,220 | 7,254 | 7,119 | 7,130 | -66 | -0.9% | 393,600 |
| 2023/06/21 | 7,064 | 7,228 | 7,054 | 7,196 | +66 | +0.9% | 423,900 |
| 2023/06/20 | 7,150 | 7,160 | 7,077 | 7,130 | -66 | -0.9% | 439,200 |
| 2023/06/19 | 7,249 | 7,290 | 7,146 | 7,196 | -36 | -0.5% | 390,100 |
| 2023/06/16 | 7,249 | 7,255 | 7,081 | 7,232 | -22 | -0.3% | 641,500 |
| 2023/06/15 | 7,030 | 7,350 | 7,010 | 7,254 | +220 | +3.1% | 829,700 |
| 2023/06/14 | 7,050 | 7,076 | 6,983 | 7,034 | +184 | +2.7% | 751,200 |
| 2023/06/13 | 6,689 | 6,897 | 6,679 | 6,850 | +243 | +3.7% | 714,300 |
| 2023/06/12 | 6,536 | 6,609 | 6,494 | 6,607 | +54 | +0.8% | 366,800 |
| 2023/06/09 | 6,459 | 6,567 | 6,441 | 6,553 | +98 | +1.5% | 438,400 |
| 2023/06/08 | 6,558 | 6,558 | 6,379 | 6,455 | -18 | -0.3% | 398,500 |
| 2023/06/07 | 6,576 | 6,617 | 6,461 | 6,473 | -59 | -0.9% | 518,900 |
| 2023/06/06 | 6,441 | 6,537 | 6,401 | 6,532 | -9 | -0.1% | 433,600 |
| 2023/06/05 | 6,440 | 6,543 | 6,413 | 6,541 | +201 | +3.2% | 432,000 |
| 2023/06/02 | 6,340 | 6,370 | 6,300 | 6,340 | +30 | +0.5% | 335,800 |
| 2023/06/01 | 6,240 | 6,320 | 6,220 | 6,310 | +60 | +1% | 278,300 |
| 2023/05/31 | 6,280 | 6,310 | 6,210 | 6,250 | -60 | -1% | 597,100 |
| 2023/05/30 | 6,280 | 6,330 | 6,230 | 6,310 | +10 | +0.2% | 245,600 |
| 2023/05/29 | 6,370 | 6,390 | 6,290 | 6,300 | +60 | +1% | 273,700 |
| 2023/05/26 | 6,380 | 6,390 | 6,220 | 6,240 | -110 | -1.7% | 298,200 |
| 2023/05/25 | 6,210 | 6,390 | 6,170 | 6,350 | +150 | +2.4% | 424,100 |
| 2023/05/24 | 6,250 | 6,260 | 6,180 | 6,200 | -50 | -0.8% | 204,200 |
501～
550
件表示中 / 3765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 | 323,000円 | +3.9% | +1.7% | 1.73% | 20.61倍 | 3.11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 | 180,700円 | -4.5% | -29.6% | 2.77% | 14.47倍 | 0.86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 | 458,400円 | +15.4% | - | 1.48% | 24.79倍 | 4.10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 | 521,000円 | -7.1% | -31.8% | 1.44% | 25.52倍 | 1.49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 | 470,800円 | -5.2% | -11.3% | 3.72% | 13.72倍 | 1.24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
