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 |
|---|---|---|---|---|---|---|---|
| 2021/09/06 | 6,000 | 6,220 | 6,000 | 6,220 | +320 | +5.4% | 874,700 |
| 2021/09/03 | 5,750 | 5,900 | 5,750 | 5,900 | +180 | +3.1% | 752,700 |
| 2021/09/02 | 5,580 | 5,730 | 5,570 | 5,720 | +150 | +2.7% | 892,400 |
| 2021/09/01 | 5,490 | 5,580 | 5,480 | 5,570 | +90 | +1.6% | 558,400 |
| 2021/08/31 | 5,360 | 5,490 | 5,330 | 5,480 | +110 | +2% | 680,100 |
| 2021/08/30 | 5,320 | 5,380 | 5,270 | 5,370 | +120 | +2.3% | 952,500 |
| 2021/08/27 | 5,370 | 5,370 | 5,180 | 5,250 | -130 | -2.4% | 667,700 |
| 2021/08/26 | 5,410 | 5,430 | 5,350 | 5,380 | +40 | +0.7% | 596,700 |
| 2021/08/25 | 5,400 | 5,410 | 5,280 | 5,340 | -100 | -1.8% | 509,900 |
| 2021/08/24 | 5,400 | 5,460 | 5,390 | 5,440 | +40 | +0.7% | 434,100 |
| 2021/08/23 | 5,340 | 5,430 | 5,320 | 5,400 | +90 | +1.7% | 360,500 |
| 2021/08/20 | 5,410 | 5,510 | 5,290 | 5,310 | -140 | -2.6% | 709,900 |
| 2021/08/19 | 5,550 | 5,580 | 5,410 | 5,450 | -190 | -3.4% | 785,600 |
| 2021/08/18 | 5,670 | 5,700 | 5,510 | 5,640 | -100 | -1.7% | 590,300 |
| 2021/08/17 | 5,870 | 5,900 | 5,720 | 5,740 | -60 | -1% | 543,800 |
| 2021/08/16 | 5,860 | 6,020 | 5,730 | 5,800 | +240 | +4.3% | 1,133,400 |
| 2021/08/13 | 5,620 | 5,630 | 5,540 | 5,560 | -60 | -1.1% | 500,200 |
| 2021/08/12 | 5,640 | 5,710 | 5,580 | 5,620 | +20 | +0.4% | 455,100 |
| 2021/08/11 | 5,650 | 5,690 | 5,560 | 5,600 | +50 | +0.9% | 575,500 |
| 2021/08/10 | 5,740 | 5,770 | 5,490 | 5,550 | -180 | -3.1% | 745,900 |
| 2021/08/06 | 5,710 | 5,770 | 5,680 | 5,730 | +20 | +0.4% | 411,200 |
| 2021/08/05 | 5,610 | 5,710 | 5,610 | 5,710 | +100 | +1.8% | 354,000 |
| 2021/08/04 | 5,620 | 5,670 | 5,580 | 5,610 | -40 | -0.7% | 315,300 |
| 2021/08/03 | 5,460 | 5,670 | 5,460 | 5,650 | +150 | +2.7% | 522,400 |
| 2021/08/02 | 5,450 | 5,520 | 5,430 | 5,500 | +120 | +2.2% | 351,500 |
| 2021/07/30 | 5,490 | 5,500 | 5,370 | 5,380 | -100 | -1.8% | 464,200 |
| 2021/07/29 | 5,440 | 5,490 | 5,440 | 5,480 | +60 | +1.1% | 338,100 |
| 2021/07/28 | 5,360 | 5,430 | 5,340 | 5,420 | -40 | -0.7% | 395,200 |
| 2021/07/27 | 5,400 | 5,500 | 5,400 | 5,460 | +100 | +1.9% | 414,600 |
| 2021/07/26 | 5,310 | 5,400 | 5,290 | 5,360 | +200 | +3.9% | 696,500 |
| 2021/07/21 | 5,290 | 5,310 | 5,150 | 5,160 | -30 | -0.6% | 1,007,400 |
| 2021/07/20 | 5,210 | 5,290 | 5,180 | 5,190 | -100 | -1.9% | 800,500 |
| 2021/07/19 | 5,450 | 5,480 | 5,270 | 5,290 | -260 | -4.7% | 803,000 |
| 2021/07/16 | 5,370 | 5,620 | 5,360 | 5,550 | +150 | +2.8% | 690,000 |
| 2021/07/15 | 5,420 | 5,440 | 5,370 | 5,400 | -60 | -1.1% | 514,100 |
| 2021/07/14 | 5,440 | 5,520 | 5,430 | 5,460 | -60 | -1.1% | 350,800 |
| 2021/07/13 | 5,510 | 5,570 | 5,500 | 5,520 | +70 | +1.3% | 332,800 |
| 2021/07/12 | 5,520 | 5,530 | 5,430 | 5,450 | +30 | +0.6% | 425,500 |
| 2021/07/09 | 5,340 | 5,420 | 5,260 | 5,420 | -60 | -1.1% | 651,100 |
| 2021/07/08 | 5,400 | 5,520 | 5,400 | 5,480 | +60 | +1.1% | 511,300 |
| 2021/07/07 | 5,380 | 5,450 | 5,370 | 5,420 | -90 | -1.6% | 423,800 |
| 2021/07/06 | 5,580 | 5,620 | 5,510 | 5,510 | -70 | -1.3% | 360,200 |
| 2021/07/05 | 5,510 | 5,600 | 5,480 | 5,580 | +20 | +0.4% | 320,900 |
| 2021/07/02 | 5,490 | 5,610 | 5,480 | 5,560 | +100 | +1.8% | 352,600 |
| 2021/07/01 | 5,460 | 5,510 | 5,430 | 5,460 | -10 | -0.2% | 260,500 |
| 2021/06/30 | 5,530 | 5,590 | 5,460 | 5,470 | +10 | +0.2% | 403,900 |
| 2021/06/29 | 5,570 | 5,570 | 5,420 | 5,460 | -200 | -3.5% | 646,600 |
| 2021/06/28 | 5,760 | 5,770 | 5,640 | 5,660 | -30 | -0.5% | 454,600 |
| 2021/06/25 | 5,610 | 5,720 | 5,570 | 5,690 | +160 | +2.9% | 437,400 |
| 2021/06/24 | 5,570 | 5,570 | 5,500 | 5,530 | -60 | -1.1% | 292,900 |
901～
950
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
