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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 5,390 | 5,440 | 5,360 | 5,420 | +90 | +1.7% | 353,500 |
| 2022/09/12 | 5,350 | 5,370 | 5,310 | 5,330 | ±0 | ±0% | 174,900 |
| 2022/09/09 | 5,340 | 5,370 | 5,300 | 5,330 | -20 | -0.4% | 306,700 |
| 2022/09/08 | 5,270 | 5,370 | 5,270 | 5,350 | +140 | +2.7% | 355,100 |
| 2022/09/07 | 5,200 | 5,230 | 5,150 | 5,210 | -20 | -0.4% | 252,000 |
| 2022/09/06 | 5,240 | 5,310 | 5,210 | 5,230 | -30 | -0.6% | 232,100 |
| 2022/09/05 | 5,250 | 5,320 | 5,240 | 5,260 | +110 | +2.1% | 372,600 |
| 2022/09/02 | 5,190 | 5,210 | 5,140 | 5,150 | -60 | -1.2% | 368,000 |
| 2022/09/01 | 5,280 | 5,310 | 5,200 | 5,210 | -110 | -2.1% | 325,700 |
| 2022/08/31 | 5,240 | 5,330 | 5,230 | 5,320 | ±0 | ±0% | 469,600 |
| 2022/08/30 | 5,290 | 5,360 | 5,280 | 5,320 | +100 | +1.9% | 292,800 |
| 2022/08/29 | 5,170 | 5,240 | 5,160 | 5,220 | -190 | -3.5% | 346,700 |
| 2022/08/26 | 5,410 | 5,470 | 5,410 | 5,410 | +40 | +0.7% | 247,900 |
| 2022/08/25 | 5,490 | 5,490 | 5,360 | 5,370 | -90 | -1.6% | 347,300 |
| 2022/08/24 | 5,440 | 5,510 | 5,400 | 5,460 | +70 | +1.3% | 394,400 |
| 2022/08/23 | 5,450 | 5,470 | 5,390 | 5,390 | -110 | -2% | 328,600 |
| 2022/08/22 | 5,380 | 5,530 | 5,360 | 5,500 | +20 | +0.4% | 290,800 |
| 2022/08/19 | 5,480 | 5,540 | 5,460 | 5,480 | +100 | +1.9% | 304,400 |
| 2022/08/18 | 5,340 | 5,420 | 5,340 | 5,380 | -60 | -1.1% | 279,700 |
| 2022/08/17 | 5,460 | 5,460 | 5,390 | 5,440 | +10 | +0.2% | 309,700 |
| 2022/08/16 | 5,520 | 5,520 | 5,420 | 5,430 | -180 | -3.2% | 451,200 |
| 2022/08/15 | 5,670 | 5,730 | 5,550 | 5,610 | +140 | +2.6% | 821,200 |
| 2022/08/12 | 5,370 | 5,480 | 5,370 | 5,470 | +250 | +4.8% | 796,600 |
| 2022/08/10 | 5,200 | 5,250 | 5,150 | 5,220 | -20 | -0.4% | 340,800 |
| 2022/08/09 | 5,300 | 5,300 | 5,220 | 5,240 | -30 | -0.6% | 253,600 |
| 2022/08/08 | 5,180 | 5,290 | 5,180 | 5,270 | +20 | +0.4% | 271,900 |
| 2022/08/05 | 5,200 | 5,260 | 5,170 | 5,250 | +120 | +2.3% | 459,500 |
| 2022/08/04 | 5,200 | 5,200 | 5,110 | 5,130 | -20 | -0.4% | 349,400 |
| 2022/08/03 | 5,100 | 5,150 | 5,080 | 5,150 | +30 | +0.6% | 367,200 |
| 2022/08/02 | 5,170 | 5,170 | 5,080 | 5,120 | -130 | -2.5% | 384,400 |
| 2022/08/01 | 5,230 | 5,290 | 5,200 | 5,250 | +60 | +1.2% | 425,600 |
| 2022/07/29 | 5,270 | 5,280 | 5,130 | 5,190 | +10 | +0.2% | 508,700 |
| 2022/07/28 | 5,220 | 5,220 | 5,080 | 5,180 | -10 | -0.2% | 1,869,700 |
| 2022/07/27 | 5,110 | 5,210 | 5,070 | 5,190 | +50 | +1% | 443,000 |
| 2022/07/26 | 5,110 | 5,170 | 5,060 | 5,140 | +30 | +0.6% | 383,900 |
| 2022/07/25 | 5,160 | 5,170 | 5,090 | 5,110 | -100 | -1.9% | 283,700 |
| 2022/07/22 | 5,200 | 5,210 | 5,150 | 5,210 | +10 | +0.2% | 489,000 |
| 2022/07/21 | 5,160 | 5,210 | 5,130 | 5,200 | +20 | +0.4% | 260,100 |
| 2022/07/20 | 5,150 | 5,180 | 5,090 | 5,180 | +180 | +3.6% | 362,400 |
| 2022/07/19 | 4,975 | 5,000 | 4,950 | 5,000 | +80 | +1.6% | 336,400 |
| 2022/07/15 | 4,930 | 4,940 | 4,870 | 4,920 | -25 | -0.5% | 249,000 |
| 2022/07/14 | 4,845 | 4,965 | 4,840 | 4,945 | +20 | +0.4% | 344,300 |
| 2022/07/13 | 4,900 | 4,950 | 4,885 | 4,925 | -10 | -0.2% | 470,700 |
| 2022/07/12 | 5,050 | 5,060 | 4,900 | 4,935 | -165 | -3.2% | 380,400 |
| 2022/07/11 | 5,140 | 5,170 | 5,080 | 5,100 | +20 | +0.4% | 364,100 |
| 2022/07/08 | 5,050 | 5,160 | 5,020 | 5,080 | +130 | +2.6% | 624,400 |
| 2022/07/07 | 4,870 | 4,970 | 4,820 | 4,950 | +105 | +2.2% | 487,300 |
| 2022/07/06 | 4,925 | 4,970 | 4,820 | 4,845 | -150 | -3% | 656,400 |
| 2022/07/05 | 5,040 | 5,050 | 4,960 | 4,995 | +25 | +0.5% | 373,600 |
| 2022/07/04 | 5,000 | 5,020 | 4,915 | 4,970 | +15 | +0.3% | 411,200 |
651～
700
件表示中 / 3698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 | 249,100円 | +3.9% | +0.7% | 2.25% | 15.90倍 | 2.43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 | 366,500円 | +15.4% | - | 1.75% | 20.73倍 | 3.39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 | 462,400円 | - | - | - | - | 1.34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 | 445,100円 | +0.3% | +0.6% | 3.93% | 11.41倍 | 1.17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 |
| ホシザキ | 548,300円 | +3.3% | -3.3% | 1.92% | 20.24倍 | 2.13倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
