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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
701～
750
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
