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 |
|---|---|---|---|---|---|---|---|
| 2021/11/18 | 6,210 | 6,370 | 6,190 | 6,320 | +140 | +2.3% | 458,800 |
| 2021/11/17 | 6,080 | 6,200 | 6,020 | 6,180 | +140 | +2.3% | 511,500 |
| 2021/11/16 | 6,090 | 6,140 | 6,010 | 6,040 | -30 | -0.5% | 598,100 |
| 2021/11/15 | 6,000 | 6,100 | 5,910 | 6,070 | -320 | -5% | 1,020,300 |
| 2021/11/12 | 6,380 | 6,470 | 6,340 | 6,390 | +30 | +0.5% | 439,300 |
| 2021/11/11 | 6,380 | 6,440 | 6,310 | 6,360 | +80 | +1.3% | 369,600 |
| 2021/11/10 | 6,400 | 6,450 | 6,260 | 6,280 | -180 | -2.8% | 420,300 |
| 2021/11/09 | 6,500 | 6,540 | 6,410 | 6,460 | -10 | -0.2% | 289,900 |
| 2021/11/08 | 6,480 | 6,530 | 6,440 | 6,470 | ±0 | ±0% | 305,900 |
| 2021/11/05 | 6,500 | 6,530 | 6,430 | 6,470 | +30 | +0.5% | 520,700 |
| 2021/11/04 | 6,450 | 6,450 | 6,370 | 6,440 | +120 | +1.9% | 394,300 |
| 2021/11/02 | 6,360 | 6,380 | 6,290 | 6,320 | -70 | -1.1% | 340,900 |
| 2021/11/01 | 6,300 | 6,390 | 6,220 | 6,390 | +190 | +3.1% | 436,900 |
| 2021/10/29 | 6,210 | 6,250 | 6,130 | 6,200 | -10 | -0.2% | 378,400 |
| 2021/10/28 | 6,290 | 6,300 | 6,180 | 6,210 | -40 | -0.6% | 508,900 |
| 2021/10/27 | 6,210 | 6,260 | 6,180 | 6,250 | +30 | +0.5% | 329,800 |
| 2021/10/26 | 6,220 | 6,270 | 6,170 | 6,220 | +20 | +0.3% | 413,000 |
| 2021/10/25 | 6,060 | 6,200 | 6,050 | 6,200 | +70 | +1.1% | 375,100 |
| 2021/10/22 | 6,060 | 6,150 | 6,010 | 6,130 | +30 | +0.5% | 469,800 |
| 2021/10/21 | 6,100 | 6,230 | 6,080 | 6,100 | -40 | -0.7% | 535,300 |
| 2021/10/20 | 6,210 | 6,280 | 6,090 | 6,140 | +30 | +0.5% | 603,400 |
| 2021/10/19 | 6,050 | 6,120 | 6,040 | 6,110 | +80 | +1.3% | 459,400 |
| 2021/10/18 | 6,030 | 6,060 | 5,950 | 6,030 | +10 | +0.2% | 492,900 |
| 2021/10/15 | 5,870 | 6,020 | 5,840 | 6,020 | +290 | +5.1% | 548,200 |
| 2021/10/14 | 5,680 | 5,740 | 5,640 | 5,730 | +90 | +1.6% | 331,200 |
| 2021/10/13 | 5,640 | 5,750 | 5,600 | 5,640 | ±0 | ±0% | 479,500 |
| 2021/10/12 | 5,650 | 5,670 | 5,570 | 5,640 | -50 | -0.9% | 573,400 |
| 2021/10/11 | 5,640 | 5,700 | 5,530 | 5,690 | ±0 | ±0% | 521,000 |
| 2021/10/08 | 5,800 | 5,840 | 5,680 | 5,690 | -60 | -1% | 740,700 |
| 2021/10/07 | 5,580 | 5,790 | 5,570 | 5,750 | +210 | +3.8% | 1,107,700 |
| 2021/10/06 | 5,540 | 5,710 | 5,470 | 5,540 | +150 | +2.8% | 1,041,700 |
| 2021/10/05 | 5,260 | 5,440 | 5,220 | 5,390 | +40 | +0.7% | 847,000 |
| 2021/10/04 | 5,510 | 5,580 | 5,340 | 5,350 | -80 | -1.5% | 504,800 |
| 2021/10/01 | 5,490 | 5,540 | 5,410 | 5,430 | -120 | -2.2% | 450,600 |
| 2021/09/30 | 5,610 | 5,630 | 5,460 | 5,550 | -50 | -0.9% | 774,400 |
| 2021/09/29 | 5,670 | 5,720 | 5,560 | 5,600 | -190 | -3.3% | 779,500 |
| 2021/09/28 | 5,770 | 5,820 | 5,710 | 5,790 | ±0 | ±0% | 385,300 |
| 2021/09/27 | 5,890 | 5,900 | 5,780 | 5,790 | -60 | -1% | 396,400 |
| 2021/09/24 | 5,930 | 5,950 | 5,820 | 5,850 | +150 | +2.6% | 467,500 |
| 2021/09/22 | 5,790 | 5,850 | 5,670 | 5,700 | -120 | -2.1% | 672,800 |
| 2021/09/21 | 5,710 | 5,860 | 5,690 | 5,820 | -190 | -3.2% | 701,600 |
| 2021/09/17 | 5,960 | 6,090 | 5,960 | 6,010 | -50 | -0.8% | 885,500 |
| 2021/09/16 | 6,200 | 6,230 | 6,020 | 6,060 | -90 | -1.5% | 708,600 |
| 2021/09/15 | 6,080 | 6,160 | 6,060 | 6,150 | -20 | -0.3% | 549,300 |
| 2021/09/14 | 6,250 | 6,250 | 6,090 | 6,170 | +10 | +0.2% | 841,600 |
| 2021/09/13 | 6,180 | 6,190 | 6,100 | 6,160 | +30 | +0.5% | 613,600 |
| 2021/09/10 | 5,990 | 6,170 | 5,980 | 6,130 | +70 | +1.2% | 947,800 |
| 2021/09/09 | 6,190 | 6,190 | 6,030 | 6,060 | -230 | -3.7% | 774,300 |
| 2021/09/08 | 6,190 | 6,300 | 6,170 | 6,290 | +10 | +0.2% | 714,700 |
| 2021/09/07 | 6,320 | 6,430 | 6,240 | 6,280 | +60 | +1% | 887,600 |
851～
900
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
