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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 6,310 | 6,320 | 6,200 | 6,250 | +10 | +0.2% | 434,300 |
| 2023/05/22 | 6,250 | 6,300 | 6,200 | 6,240 | -30 | -0.5% | 346,200 |
| 2023/05/19 | 6,210 | 6,310 | 6,210 | 6,270 | +110 | +1.8% | 578,100 |
| 2023/05/18 | 6,110 | 6,160 | 6,050 | 6,160 | +180 | +3% | 553,300 |
| 2023/05/17 | 5,860 | 5,990 | 5,840 | 5,980 | +170 | +2.9% | 624,300 |
| 2023/05/16 | 5,780 | 5,890 | 5,720 | 5,810 | -270 | -4.4% | 1,082,800 |
| 2023/05/15 | 6,180 | 6,190 | 6,050 | 6,080 | -50 | -0.8% | 402,900 |
| 2023/05/12 | 6,180 | 6,190 | 6,040 | 6,130 | ±0 | ±0% | 467,600 |
| 2023/05/11 | 6,110 | 6,140 | 6,080 | 6,130 | +20 | +0.3% | 297,200 |
| 2023/05/10 | 6,090 | 6,130 | 6,060 | 6,110 | +20 | +0.3% | 332,800 |
| 2023/05/09 | 6,010 | 6,090 | 5,980 | 6,090 | +110 | +1.8% | 311,600 |
| 2023/05/08 | 5,970 | 6,000 | 5,910 | 5,980 | -30 | -0.5% | 275,800 |
| 2023/05/02 | 5,990 | 6,010 | 5,940 | 6,010 | +60 | +1% | 261,600 |
| 2023/05/01 | 5,960 | 5,970 | 5,920 | 5,950 | +40 | +0.7% | 312,800 |
| 2023/04/28 | 5,890 | 5,910 | 5,840 | 5,910 | +70 | +1.2% | 514,100 |
| 2023/04/27 | 5,790 | 5,840 | 5,760 | 5,840 | -10 | -0.2% | 490,700 |
| 2023/04/26 | 5,930 | 5,930 | 5,840 | 5,850 | -160 | -2.7% | 385,700 |
| 2023/04/25 | 6,080 | 6,100 | 6,000 | 6,010 | -20 | -0.3% | 253,700 |
| 2023/04/24 | 5,990 | 6,040 | 5,970 | 6,030 | ±0 | ±0% | 165,300 |
| 2023/04/21 | 5,990 | 6,070 | 5,980 | 6,030 | +30 | +0.5% | 543,900 |
| 2023/04/20 | 5,930 | 6,000 | 5,930 | 6,000 | +40 | +0.7% | 182,700 |
| 2023/04/19 | 5,950 | 5,990 | 5,930 | 5,960 | -30 | -0.5% | 288,200 |
| 2023/04/18 | 6,010 | 6,080 | 5,990 | 5,990 | -40 | -0.7% | 312,000 |
| 2023/04/17 | 6,010 | 6,050 | 5,950 | 6,030 | +90 | +1.5% | 273,500 |
| 2023/04/14 | 5,940 | 5,980 | 5,910 | 5,940 | -40 | -0.7% | 453,500 |
| 2023/04/13 | 5,960 | 5,990 | 5,940 | 5,980 | -10 | -0.2% | 360,900 |
| 2023/04/12 | 5,940 | 6,000 | 5,890 | 5,990 | +70 | +1.2% | 339,000 |
| 2023/04/11 | 5,940 | 5,960 | 5,880 | 5,920 | +60 | +1% | 385,600 |
| 2023/04/10 | 5,910 | 5,930 | 5,840 | 5,860 | +10 | +0.2% | 236,500 |
| 2023/04/07 | 5,760 | 5,860 | 5,750 | 5,850 | +110 | +1.9% | 390,100 |
| 2023/04/06 | 5,930 | 5,940 | 5,730 | 5,740 | -270 | -4.5% | 899,900 |
| 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 |
551～
600
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
