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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 5,790 | 5,860 | 5,660 | 5,840 | +210 | +3.7% | 453,700 |
| 2022/02/01 | 5,650 | 5,830 | 5,610 | 5,630 | +70 | +1.3% | 622,200 |
| 2022/01/31 | 5,410 | 5,580 | 5,360 | 5,560 | +110 | +2% | 539,600 |
| 2022/01/28 | 5,560 | 5,580 | 5,340 | 5,450 | -20 | -0.4% | 557,900 |
| 2022/01/27 | 5,720 | 5,800 | 5,400 | 5,470 | -160 | -2.8% | 501,100 |
| 2022/01/26 | 5,570 | 5,680 | 5,540 | 5,630 | +50 | +0.9% | 388,600 |
| 2022/01/25 | 5,780 | 5,820 | 5,520 | 5,580 | -240 | -4.1% | 532,300 |
| 2022/01/24 | 5,740 | 5,830 | 5,670 | 5,820 | +70 | +1.2% | 751,700 |
| 2022/01/21 | 5,750 | 5,780 | 5,640 | 5,750 | -210 | -3.5% | 693,400 |
| 2022/01/20 | 5,930 | 6,060 | 5,860 | 5,960 | -10 | -0.2% | 507,200 |
| 2022/01/19 | 6,140 | 6,170 | 5,930 | 5,970 | -300 | -4.8% | 450,700 |
| 2022/01/18 | 6,340 | 6,400 | 6,230 | 6,270 | -20 | -0.3% | 299,800 |
| 2022/01/17 | 6,320 | 6,410 | 6,270 | 6,290 | +20 | +0.3% | 376,300 |
| 2022/01/14 | 6,350 | 6,400 | 6,270 | 6,270 | -240 | -3.7% | 444,700 |
| 2022/01/13 | 6,450 | 6,530 | 6,420 | 6,510 | +70 | +1.1% | 353,900 |
| 2022/01/12 | 6,320 | 6,460 | 6,270 | 6,440 | +220 | +3.5% | 457,000 |
| 2022/01/11 | 6,410 | 6,430 | 6,210 | 6,220 | -190 | -3% | 418,400 |
| 2022/01/07 | 6,450 | 6,540 | 6,380 | 6,410 | -30 | -0.5% | 406,900 |
| 2022/01/06 | 6,480 | 6,600 | 6,430 | 6,440 | -120 | -1.8% | 476,000 |
| 2022/01/05 | 6,650 | 6,750 | 6,540 | 6,560 | -30 | -0.5% | 361,600 |
| 2022/01/04 | 6,490 | 6,630 | 6,470 | 6,590 | +200 | +3.1% | 397,400 |
| 2021/12/30 | 6,340 | 6,430 | 6,300 | 6,390 | -10 | -0.2% | 283,300 |
| 2021/12/29 | 6,490 | 6,550 | 6,380 | 6,400 | -180 | -2.7% | 301,100 |
| 2021/12/28 | 6,500 | 6,580 | 6,420 | 6,580 | +130 | +2% | 293,100 |
| 2021/12/27 | 6,480 | 6,490 | 6,410 | 6,450 | -50 | -0.8% | 186,200 |
| 2021/12/24 | 6,470 | 6,520 | 6,430 | 6,500 | +100 | +1.6% | 225,400 |
| 2021/12/23 | 6,380 | 6,430 | 6,340 | 6,400 | +140 | +2.2% | 244,000 |
| 2021/12/22 | 6,280 | 6,320 | 6,170 | 6,260 | +40 | +0.6% | 405,900 |
| 2021/12/21 | 6,190 | 6,230 | 6,110 | 6,220 | +130 | +2.1% | 394,000 |
| 2021/12/20 | 6,350 | 6,380 | 6,070 | 6,090 | -340 | -5.3% | 674,100 |
| 2021/12/17 | 6,580 | 6,610 | 6,380 | 6,430 | -160 | -2.4% | 540,200 |
| 2021/12/16 | 6,530 | 6,590 | 6,450 | 6,590 | +200 | +3.1% | 424,200 |
| 2021/12/15 | 6,380 | 6,460 | 6,380 | 6,390 | -30 | -0.5% | 297,800 |
| 2021/12/14 | 6,560 | 6,560 | 6,400 | 6,420 | -160 | -2.4% | 332,800 |
| 2021/12/13 | 6,610 | 6,620 | 6,540 | 6,580 | +30 | +0.5% | 265,700 |
| 2021/12/10 | 6,550 | 6,640 | 6,510 | 6,550 | +40 | +0.6% | 363,200 |
| 2021/12/09 | 6,590 | 6,650 | 6,480 | 6,510 | -170 | -2.5% | 552,400 |
| 2021/12/08 | 6,510 | 6,710 | 6,490 | 6,680 | +210 | +3.2% | 593,300 |
| 2021/12/07 | 6,480 | 6,510 | 6,310 | 6,470 | +50 | +0.8% | 519,800 |
| 2021/12/06 | 6,450 | 6,480 | 6,290 | 6,420 | +50 | +0.8% | 469,100 |
| 2021/12/03 | 6,220 | 6,370 | 6,210 | 6,370 | +240 | +3.9% | 553,400 |
| 2021/12/02 | 6,030 | 6,160 | 6,030 | 6,130 | +90 | +1.5% | 377,000 |
| 2021/12/01 | 6,070 | 6,130 | 5,910 | 6,040 | -60 | -1% | 581,900 |
| 2021/11/30 | 6,350 | 6,370 | 6,100 | 6,100 | -60 | -1% | 614,800 |
| 2021/11/29 | 6,100 | 6,250 | 6,090 | 6,160 | -30 | -0.5% | 465,100 |
| 2021/11/26 | 6,290 | 6,310 | 6,170 | 6,190 | -170 | -2.7% | 372,900 |
| 2021/11/25 | 6,330 | 6,390 | 6,300 | 6,360 | +100 | +1.6% | 256,700 |
| 2021/11/24 | 6,300 | 6,370 | 6,240 | 6,260 | -140 | -2.2% | 262,900 |
| 2021/11/22 | 6,420 | 6,460 | 6,320 | 6,400 | -70 | -1.1% | 287,400 |
| 2021/11/19 | 6,360 | 6,480 | 6,340 | 6,470 | +150 | +2.4% | 452,200 |
801～
850
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
