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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 5,000 | 5,060 | 4,985 | 5,050 | +70 | +1.4% | 247,900 |
| 2022/11/07 | 4,945 | 5,000 | 4,910 | 4,980 | +105 | +2.2% | 260,200 |
| 2022/11/04 | 4,855 | 4,900 | 4,815 | 4,875 | -35 | -0.7% | 345,100 |
| 2022/11/02 | 4,905 | 4,945 | 4,900 | 4,910 | +10 | +0.2% | 337,000 |
| 2022/11/01 | 4,860 | 4,900 | 4,815 | 4,900 | +55 | +1.1% | 264,100 |
| 2022/10/31 | 4,840 | 4,860 | 4,820 | 4,845 | +85 | +1.8% | 372,400 |
| 2022/10/28 | 4,750 | 4,810 | 4,725 | 4,760 | -25 | -0.5% | 948,200 |
| 2022/10/27 | 4,760 | 4,810 | 4,755 | 4,785 | ±0 | ±0% | 334,900 |
| 2022/10/26 | 4,855 | 4,855 | 4,785 | 4,785 | -25 | -0.5% | 305,300 |
| 2022/10/25 | 4,740 | 4,840 | 4,740 | 4,810 | +25 | +0.5% | 410,400 |
| 2022/10/24 | 4,805 | 4,830 | 4,765 | 4,785 | +85 | +1.8% | 473,800 |
| 2022/10/21 | 4,730 | 4,780 | 4,680 | 4,700 | -60 | -1.3% | 1,449,700 |
| 2022/10/20 | 4,800 | 4,805 | 4,740 | 4,760 | -75 | -1.6% | 438,700 |
| 2022/10/19 | 4,825 | 4,875 | 4,805 | 4,835 | +5 | +0.1% | 381,600 |
| 2022/10/18 | 4,870 | 4,880 | 4,765 | 4,830 | +45 | +0.9% | 421,100 |
| 2022/10/17 | 4,745 | 4,815 | 4,740 | 4,785 | -30 | -0.6% | 358,500 |
| 2022/10/14 | 4,765 | 4,835 | 4,715 | 4,815 | +190 | +4.1% | 539,000 |
| 2022/10/13 | 4,680 | 4,700 | 4,615 | 4,625 | -90 | -1.9% | 452,900 |
| 2022/10/12 | 4,690 | 4,730 | 4,660 | 4,715 | -15 | -0.3% | 458,000 |
| 2022/10/11 | 4,790 | 4,795 | 4,695 | 4,730 | -190 | -3.9% | 579,300 |
| 2022/10/07 | 4,920 | 4,940 | 4,870 | 4,920 | -100 | -2% | 380,400 |
| 2022/10/06 | 4,955 | 5,040 | 4,955 | 5,020 | +30 | +0.6% | 403,600 |
| 2022/10/05 | 5,050 | 5,060 | 4,965 | 4,990 | +10 | +0.2% | 427,900 |
| 2022/10/04 | 4,985 | 5,000 | 4,930 | 4,980 | +110 | +2.3% | 618,900 |
| 2022/10/03 | 4,695 | 4,875 | 4,690 | 4,870 | +135 | +2.9% | 480,600 |
| 2022/09/30 | 4,785 | 4,795 | 4,710 | 4,735 | -85 | -1.8% | 576,500 |
| 2022/09/29 | 4,860 | 4,885 | 4,790 | 4,820 | +30 | +0.6% | 377,700 |
| 2022/09/28 | 4,805 | 4,860 | 4,720 | 4,790 | -65 | -1.3% | 497,300 |
| 2022/09/27 | 4,850 | 4,880 | 4,835 | 4,855 | +75 | +1.6% | 307,200 |
| 2022/09/26 | 4,905 | 4,915 | 4,760 | 4,780 | -220 | -4.4% | 521,000 |
| 2022/09/22 | 5,030 | 5,030 | 4,955 | 5,000 | -70 | -1.4% | 441,800 |
| 2022/09/21 | 5,050 | 5,100 | 5,040 | 5,070 | -40 | -0.8% | 286,300 |
| 2022/09/20 | 5,100 | 5,190 | 5,080 | 5,110 | +90 | +1.8% | 403,600 |
| 2022/09/16 | 5,100 | 5,120 | 5,010 | 5,020 | -160 | -3.1% | 567,500 |
| 2022/09/15 | 5,170 | 5,220 | 5,160 | 5,180 | +10 | +0.2% | 357,600 |
| 2022/09/14 | 5,200 | 5,240 | 5,150 | 5,170 | -250 | -4.6% | 580,700 |
| 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 |
651～
700
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 | 271,600円 | +3.9% | +0.7% | 2.06% | 17.33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 | 370,000円 | +15.4% | - | 1.73% | 20.93倍 | 3.41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 | 451,700円 | -7.1% | -31.8% | 1.66% | 22.30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 | 426,100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 | 331,400円 | +10.7% | +5.4% | 1.66% | 18.56倍 | 1.83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
