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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 5,000 | 5,070 | 4,970 | 5,070 | +140 | +2.8% | 257,800 |
| 2023/01/20 | 4,935 | 4,940 | 4,905 | 4,930 | -20 | -0.4% | 214,500 |
| 2023/01/19 | 4,975 | 4,985 | 4,920 | 4,950 | -70 | -1.4% | 495,400 |
| 2023/01/18 | 4,890 | 5,030 | 4,865 | 5,020 | +175 | +3.6% | 507,000 |
| 2023/01/17 | 4,750 | 4,870 | 4,750 | 4,845 | +100 | +2.1% | 420,200 |
| 2023/01/16 | 4,795 | 4,810 | 4,735 | 4,745 | -90 | -1.9% | 292,600 |
| 2023/01/13 | 4,855 | 4,905 | 4,820 | 4,835 | -60 | -1.2% | 419,400 |
| 2023/01/12 | 4,915 | 4,925 | 4,880 | 4,895 | +25 | +0.5% | 294,700 |
| 2023/01/11 | 4,805 | 4,870 | 4,790 | 4,870 | +90 | +1.9% | 365,500 |
| 2023/01/10 | 4,775 | 4,805 | 4,750 | 4,780 | +65 | +1.4% | 341,600 |
| 2023/01/06 | 4,640 | 4,730 | 4,630 | 4,715 | +65 | +1.4% | 294,100 |
| 2023/01/05 | 4,635 | 4,695 | 4,625 | 4,650 | -25 | -0.5% | 332,100 |
| 2023/01/04 | 4,650 | 4,730 | 4,620 | 4,675 | -45 | -1% | 353,700 |
| 2022/12/30 | 4,720 | 4,755 | 4,710 | 4,720 | +25 | +0.5% | 249,000 |
| 2022/12/29 | 4,655 | 4,700 | 4,630 | 4,695 | -90 | -1.9% | 314,600 |
| 2022/12/28 | 4,750 | 4,795 | 4,730 | 4,785 | +10 | +0.2% | 290,100 |
| 2022/12/27 | 4,835 | 4,840 | 4,765 | 4,775 | -20 | -0.4% | 200,000 |
| 2022/12/26 | 4,795 | 4,815 | 4,770 | 4,795 | +15 | +0.3% | 215,700 |
| 2022/12/23 | 4,765 | 4,810 | 4,740 | 4,780 | -80 | -1.6% | 385,700 |
| 2022/12/22 | 4,900 | 4,900 | 4,830 | 4,860 | +20 | +0.4% | 275,000 |
| 2022/12/21 | 4,880 | 4,895 | 4,805 | 4,840 | -55 | -1.1% | 410,700 |
| 2022/12/20 | 5,030 | 5,060 | 4,865 | 4,895 | -115 | -2.3% | 509,600 |
| 2022/12/19 | 5,030 | 5,080 | 5,010 | 5,010 | -40 | -0.8% | 240,000 |
| 2022/12/16 | 5,070 | 5,100 | 5,050 | 5,050 | -120 | -2.3% | 471,500 |
| 2022/12/15 | 5,130 | 5,200 | 5,100 | 5,170 | ±0 | ±0% | 186,900 |
| 2022/12/14 | 5,140 | 5,190 | 5,130 | 5,170 | +50 | +1% | 307,500 |
| 2022/12/13 | 5,180 | 5,230 | 5,110 | 5,120 | ±0 | ±0% | 240,900 |
| 2022/12/12 | 5,080 | 5,120 | 5,040 | 5,120 | -20 | -0.4% | 424,000 |
| 2022/12/09 | 5,070 | 5,150 | 5,060 | 5,140 | +60 | +1.2% | 382,900 |
| 2022/12/08 | 5,070 | 5,100 | 5,010 | 5,080 | +30 | +0.6% | 400,300 |
| 2022/12/07 | 5,060 | 5,110 | 5,030 | 5,050 | -60 | -1.2% | 414,200 |
| 2022/12/06 | 5,110 | 5,150 | 5,100 | 5,110 | -30 | -0.6% | 190,200 |
| 2022/12/05 | 5,210 | 5,210 | 5,130 | 5,140 | -70 | -1.3% | 246,100 |
| 2022/12/02 | 5,300 | 5,300 | 5,200 | 5,210 | -120 | -2.3% | 377,900 |
| 2022/12/01 | 5,340 | 5,360 | 5,280 | 5,330 | +70 | +1.3% | 359,100 |
| 2022/11/30 | 5,300 | 5,350 | 5,260 | 5,260 | -60 | -1.1% | 496,900 |
| 2022/11/29 | 5,280 | 5,390 | 5,250 | 5,320 | -50 | -0.9% | 408,500 |
| 2022/11/28 | 5,320 | 5,380 | 5,310 | 5,370 | +70 | +1.3% | 419,500 |
| 2022/11/25 | 5,300 | 5,340 | 5,250 | 5,300 | +80 | +1.5% | 463,200 |
| 2022/11/24 | 5,140 | 5,240 | 5,120 | 5,220 | +160 | +3.2% | 400,000 |
| 2022/11/22 | 5,050 | 5,090 | 5,040 | 5,060 | +30 | +0.6% | 273,800 |
| 2022/11/21 | 5,020 | 5,060 | 5,000 | 5,030 | +35 | +0.7% | 257,000 |
| 2022/11/18 | 5,030 | 5,050 | 4,985 | 4,995 | -35 | -0.7% | 367,200 |
| 2022/11/17 | 5,060 | 5,080 | 5,000 | 5,030 | -60 | -1.2% | 377,700 |
| 2022/11/16 | 5,130 | 5,160 | 5,070 | 5,090 | -90 | -1.7% | 551,800 |
| 2022/11/15 | 5,130 | 5,220 | 5,070 | 5,180 | -50 | -1% | 652,700 |
| 2022/11/14 | 5,320 | 5,350 | 5,220 | 5,230 | -100 | -1.9% | 438,800 |
| 2022/11/11 | 5,200 | 5,330 | 5,170 | 5,330 | +335 | +6.7% | 873,300 |
| 2022/11/10 | 5,000 | 5,030 | 4,965 | 4,995 | -55 | -1.1% | 277,500 |
| 2022/11/09 | 5,070 | 5,080 | 5,010 | 5,050 | ±0 | ±0% | 298,000 |
601～
650
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 | 271,400円 | +3.9% | +0.7% | 2.06% | 17.32倍 | 2.65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 | 368,900円 | +15.4% | - | 1.73% | 20.87倍 | 3.40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 | 451,500円 | -7.1% | -31.8% | 1.66% | 22.29倍 | 1.30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 | 426,000円 | +0.3% | +0.6% | 4.11% | 10.92倍 | 1.12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 | 331,300円 | +10.7% | +5.4% | 1.66% | 18.55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
