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 |
|---|---|---|---|---|---|---|---|
| 2023/04/05 | 6,080 | 6,140 | 5,990 | 6,010 | -240 | -3.8% | 810,000 |
| 2023/04/04 | 6,260 | 6,260 | 6,190 | 6,250 | -30 | -0.5% | 496,800 |
| 2023/04/03 | 6,200 | 6,340 | 6,180 | 6,280 | +150 | +2.4% | 837,200 |
| 2023/03/31 | 6,100 | 6,200 | 6,090 | 6,130 | +70 | +1.2% | 586,000 |
| 2023/03/30 | 6,070 | 6,090 | 6,020 | 6,060 | +20 | +0.3% | 308,400 |
| 2023/03/29 | 5,930 | 6,040 | 5,900 | 6,040 | +150 | +2.5% | 579,800 |
| 2023/03/28 | 5,980 | 5,980 | 5,820 | 5,890 | -60 | -1% | 587,700 |
| 2023/03/27 | 5,970 | 5,970 | 5,840 | 5,950 | +80 | +1.4% | 583,200 |
| 2023/03/24 | 5,930 | 5,960 | 5,840 | 5,870 | -40 | -0.7% | 415,900 |
| 2023/03/23 | 5,850 | 5,970 | 5,830 | 5,910 | +110 | +1.9% | 808,700 |
| 2023/03/22 | 5,720 | 5,860 | 5,680 | 5,800 | +320 | +5.8% | 697,700 |
| 2023/03/20 | 5,350 | 5,520 | 5,350 | 5,480 | +40 | +0.7% | 412,000 |
| 2023/03/17 | 5,490 | 5,510 | 5,390 | 5,440 | +40 | +0.7% | 611,100 |
| 2023/03/16 | 5,350 | 5,400 | 5,320 | 5,400 | -150 | -2.7% | 382,000 |
| 2023/03/15 | 5,580 | 5,600 | 5,520 | 5,550 | +40 | +0.7% | 304,800 |
| 2023/03/14 | 5,600 | 5,610 | 5,440 | 5,510 | -210 | -3.7% | 447,000 |
| 2023/03/13 | 5,730 | 5,730 | 5,670 | 5,720 | -130 | -2.2% | 290,700 |
| 2023/03/10 | 5,850 | 5,880 | 5,810 | 5,850 | -80 | -1.3% | 410,500 |
| 2023/03/09 | 5,950 | 6,010 | 5,920 | 5,930 | +50 | +0.9% | 356,500 |
| 2023/03/08 | 5,840 | 5,940 | 5,820 | 5,880 | +10 | +0.2% | 304,100 |
| 2023/03/07 | 5,880 | 5,920 | 5,850 | 5,870 | -10 | -0.2% | 215,100 |
| 2023/03/06 | 5,900 | 5,900 | 5,850 | 5,880 | +30 | +0.5% | 218,500 |
| 2023/03/03 | 5,870 | 5,880 | 5,820 | 5,850 | +30 | +0.5% | 310,000 |
| 2023/03/02 | 5,890 | 5,890 | 5,800 | 5,820 | -70 | -1.2% | 229,300 |
| 2023/03/01 | 5,790 | 5,910 | 5,770 | 5,890 | +100 | +1.7% | 400,800 |
| 2023/02/28 | 5,870 | 5,870 | 5,740 | 5,790 | -20 | -0.3% | 401,600 |
| 2023/02/27 | 5,710 | 5,830 | 5,700 | 5,810 | +160 | +2.8% | 525,200 |
| 2023/02/24 | 5,500 | 5,690 | 5,490 | 5,650 | +200 | +3.7% | 663,000 |
| 2023/02/22 | 5,490 | 5,520 | 5,430 | 5,450 | -80 | -1.4% | 349,400 |
| 2023/02/21 | 5,550 | 5,570 | 5,500 | 5,530 | -60 | -1.1% | 284,700 |
| 2023/02/20 | 5,560 | 5,600 | 5,500 | 5,590 | +40 | +0.7% | 243,100 |
| 2023/02/17 | 5,570 | 5,620 | 5,540 | 5,550 | -80 | -1.4% | 305,900 |
| 2023/02/16 | 5,540 | 5,640 | 5,520 | 5,630 | +90 | +1.6% | 536,700 |
| 2023/02/15 | 5,680 | 5,740 | 5,490 | 5,540 | -40 | -0.7% | 728,800 |
| 2023/02/14 | 5,630 | 5,640 | 5,550 | 5,580 | ±0 | ±0% | 225,200 |
| 2023/02/13 | 5,620 | 5,660 | 5,560 | 5,580 | -70 | -1.2% | 439,400 |
| 2023/02/10 | 5,600 | 5,660 | 5,570 | 5,650 | +110 | +2% | 575,600 |
| 2023/02/09 | 5,450 | 5,550 | 5,450 | 5,540 | +40 | +0.7% | 376,600 |
| 2023/02/08 | 5,460 | 5,500 | 5,430 | 5,500 | +30 | +0.5% | 250,500 |
| 2023/02/07 | 5,460 | 5,510 | 5,440 | 5,470 | +40 | +0.7% | 296,300 |
| 2023/02/06 | 5,480 | 5,490 | 5,410 | 5,430 | +50 | +0.9% | 282,500 |
| 2023/02/03 | 5,370 | 5,420 | 5,330 | 5,380 | -30 | -0.6% | 365,900 |
| 2023/02/02 | 5,470 | 5,480 | 5,390 | 5,410 | -10 | -0.2% | 420,200 |
| 2023/02/01 | 5,470 | 5,490 | 5,410 | 5,420 | -50 | -0.9% | 322,600 |
| 2023/01/31 | 5,430 | 5,490 | 5,420 | 5,470 | ±0 | ±0% | 382,300 |
| 2023/01/30 | 5,410 | 5,510 | 5,390 | 5,470 | +40 | +0.7% | 428,600 |
| 2023/01/27 | 5,470 | 5,480 | 5,380 | 5,430 | -30 | -0.5% | 505,100 |
| 2023/01/26 | 5,550 | 5,630 | 5,430 | 5,460 | -60 | -1.1% | 930,700 |
| 2023/01/25 | 5,430 | 5,550 | 5,420 | 5,520 | +120 | +2.2% | 910,300 |
| 2023/01/24 | 5,170 | 5,400 | 5,160 | 5,400 | +330 | +6.5% | 1,068,300 |
551～
600
件表示中 / 3734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 | 273,800円 | +3.9% | +0.7% | 2.05% | 17.47倍 | 2.67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 | 364,300円 | +15.4% | - | 1.76% | 20.61倍 | 3.36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 | 453,600円 | -7.1% | -31.8% | 1.65% | 22.39倍 | 1.31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 | 428,300円 | +0.3% | +0.6% | 4.09% | 10.98倍 | 1.13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 |
| セガサミーＨＤ | 330,400円 | +10.7% | +5.4% | 1.66% | 18.50倍 | 1.82倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
市場注目の銘柄
チャート関連のコラム
