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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/07/01 | 5,120 | 5,170 | 4,915 | 4,955 | -125 | -2.5% | 520,600 |
| 2022/06/30 | 5,150 | 5,180 | 5,050 | 5,080 | -80 | -1.6% | 460,400 |
| 2022/06/29 | 5,220 | 5,230 | 5,140 | 5,160 | -170 | -3.2% | 539,600 |
| 2022/06/28 | 5,320 | 5,340 | 5,250 | 5,330 | +10 | +0.2% | 305,700 |
| 2022/06/27 | 5,300 | 5,340 | 5,230 | 5,320 | +120 | +2.3% | 297,100 |
| 2022/06/24 | 5,090 | 5,230 | 5,070 | 5,200 | +40 | +0.8% | 454,400 |
| 2022/06/23 | 5,170 | 5,240 | 5,110 | 5,160 | -20 | -0.4% | 360,800 |
| 2022/06/22 | 5,290 | 5,290 | 5,150 | 5,180 | -60 | -1.1% | 398,100 |
| 2022/06/21 | 5,170 | 5,280 | 5,140 | 5,240 | +170 | +3.4% | 383,100 |
| 2022/06/20 | 5,340 | 5,340 | 5,030 | 5,070 | -200 | -3.8% | 485,400 |
| 2022/06/17 | 5,260 | 5,290 | 5,210 | 5,270 | -150 | -2.8% | 726,800 |
| 2022/06/16 | 5,610 | 5,610 | 5,420 | 5,420 | -40 | -0.7% | 399,400 |
| 2022/06/15 | 5,500 | 5,540 | 5,420 | 5,460 | +20 | +0.4% | 422,600 |
| 2022/06/14 | 5,300 | 5,460 | 5,290 | 5,440 | +60 | +1.1% | 586,200 |
| 2022/06/13 | 5,490 | 5,520 | 5,370 | 5,380 | -300 | -5.3% | 713,400 |
| 2022/06/10 | 5,790 | 5,820 | 5,660 | 5,680 | -190 | -3.2% | 671,500 |
| 2022/06/09 | 5,880 | 5,910 | 5,840 | 5,870 | -30 | -0.5% | 587,600 |
| 2022/06/08 | 5,740 | 5,900 | 5,740 | 5,900 | +180 | +3.1% | 722,400 |
| 2022/06/07 | 5,650 | 5,780 | 5,620 | 5,720 | +90 | +1.6% | 415,200 |
| 2022/06/06 | 5,590 | 5,650 | 5,570 | 5,630 | -50 | -0.9% | 373,100 |
| 2022/06/03 | 5,750 | 5,750 | 5,650 | 5,680 | +30 | +0.5% | 522,700 |
| 2022/06/02 | 5,610 | 5,680 | 5,560 | 5,650 | +80 | +1.4% | 441,900 |
| 2022/06/01 | 5,530 | 5,590 | 5,530 | 5,570 | +20 | +0.4% | 417,800 |
| 2022/05/31 | 5,500 | 5,600 | 5,480 | 5,550 | +30 | +0.5% | 833,300 |
| 2022/05/30 | 5,480 | 5,540 | 5,390 | 5,520 | +210 | +4% | 982,400 |
| 2022/05/27 | 5,310 | 5,380 | 5,260 | 5,310 | +100 | +1.9% | 562,800 |
| 2022/05/26 | 5,300 | 5,360 | 5,210 | 5,210 | -100 | -1.9% | 691,500 |
| 2022/05/25 | 5,440 | 5,470 | 5,310 | 5,310 | -170 | -3.1% | 668,800 |
| 2022/05/24 | 5,590 | 5,630 | 5,460 | 5,480 | -140 | -2.5% | 479,000 |
| 2022/05/23 | 5,670 | 5,680 | 5,590 | 5,620 | -20 | -0.4% | 303,500 |
| 2022/05/20 | 5,490 | 5,660 | 5,470 | 5,640 | +180 | +3.3% | 514,000 |
| 2022/05/19 | 5,380 | 5,500 | 5,370 | 5,460 | -90 | -1.6% | 414,500 |
| 2022/05/18 | 5,490 | 5,590 | 5,460 | 5,550 | +110 | +2% | 493,100 |
751～
800
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
