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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/05/17 | 5,590 | 5,610 | 5,420 | 5,440 | -90 | -1.6% | 639,700 |
| 2022/05/16 | 5,650 | 5,670 | 5,520 | 5,530 | -10 | -0.2% | 677,600 |
| 2022/05/13 | 5,540 | 5,610 | 5,460 | 5,540 | -300 | -5.1% | 1,382,700 |
| 2022/05/12 | 5,740 | 5,860 | 5,710 | 5,840 | +20 | +0.3% | 562,200 |
| 2022/05/11 | 5,810 | 5,910 | 5,760 | 5,820 | -10 | -0.2% | 464,500 |
| 2022/05/10 | 5,800 | 5,870 | 5,650 | 5,830 | -130 | -2.2% | 678,700 |
| 2022/05/09 | 5,910 | 5,960 | 5,850 | 5,960 | -90 | -1.5% | 418,900 |
| 2022/05/06 | 6,000 | 6,050 | 5,930 | 6,050 | +20 | +0.3% | 312,200 |
| 2022/05/02 | 6,040 | 6,070 | 5,950 | 6,030 | +10 | +0.2% | 303,000 |
| 2022/04/28 | 5,950 | 6,040 | 5,890 | 6,020 | +150 | +2.6% | 372,100 |
| 2022/04/27 | 5,800 | 5,900 | 5,780 | 5,870 | -80 | -1.3% | 512,400 |
| 2022/04/26 | 6,000 | 6,050 | 5,940 | 5,950 | -20 | -0.3% | 431,300 |
| 2022/04/25 | 5,920 | 6,020 | 5,880 | 5,970 | -150 | -2.5% | 326,600 |
| 2022/04/22 | 6,130 | 6,170 | 6,050 | 6,120 | -110 | -1.8% | 307,200 |
| 2022/04/21 | 6,100 | 6,240 | 6,080 | 6,230 | +190 | +3.1% | 469,800 |
| 2022/04/20 | 6,080 | 6,100 | 6,010 | 6,040 | +50 | +0.8% | 374,600 |
| 2022/04/19 | 6,040 | 6,050 | 5,920 | 5,990 | +70 | +1.2% | 567,300 |
| 2022/04/18 | 6,020 | 6,030 | 5,870 | 5,920 | -180 | -3% | 324,100 |
| 2022/04/15 | 6,070 | 6,160 | 6,030 | 6,100 | -70 | -1.1% | 242,000 |
| 2022/04/14 | 6,010 | 6,200 | 6,010 | 6,170 | +80 | +1.3% | 378,200 |
| 2022/04/13 | 6,020 | 6,130 | 6,020 | 6,090 | +80 | +1.3% | 529,200 |
| 2022/04/12 | 6,020 | 6,100 | 5,970 | 6,010 | -140 | -2.3% | 427,000 |
| 2022/04/11 | 6,180 | 6,240 | 6,110 | 6,150 | -30 | -0.5% | 326,000 |
| 2022/04/08 | 6,290 | 6,350 | 6,100 | 6,180 | -20 | -0.3% | 520,900 |
| 2022/04/07 | 6,260 | 6,280 | 6,170 | 6,200 | -230 | -3.6% | 563,300 |
| 2022/04/06 | 6,470 | 6,500 | 6,360 | 6,430 | -140 | -2.1% | 379,200 |
| 2022/04/05 | 6,650 | 6,660 | 6,540 | 6,570 | +20 | +0.3% | 405,500 |
| 2022/04/04 | 6,660 | 6,660 | 6,490 | 6,550 | -120 | -1.8% | 410,900 |
| 2022/04/01 | 6,740 | 6,770 | 6,660 | 6,670 | -170 | -2.5% | 472,700 |
| 2022/03/31 | 6,760 | 6,910 | 6,760 | 6,840 | +40 | +0.6% | 378,400 |
751～
800
件表示中 / 3735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 | 271,200円 | +3.9% | +0.7% | 2.06% | 17.31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 | 371,300円 | +15.4% | - | 1.72% | 21.00倍 | 3.43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 | 453,300円 | -7.1% | -31.8% | 1.65% | 22.38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 | 331,800円 | +10.7% | +5.4% | 1.66% | 18.58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
