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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 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 |
| 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 |
901～
950
件表示中 / 3734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 | 271,000円 | +3.9% | +0.7% | 2.07% | 17.29倍 | 2.64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 | 370,600円 | +15.4% | - | 1.73% | 20.97倍 | 3.42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 | 450,600円 | -7.1% | -31.8% | 1.66% | 22.24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 | 424,300円 | +0.3% | +0.6% | 4.12% | 10.88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 | 330,300円 | +10.7% | +5.4% | 1.67% | 18.49倍 | 1.82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
