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 |
|---|---|---|---|---|---|---|---|
| 2026/02/03 | 4,973 | 5,094 | 4,898 | 5,072 | +300 | +6.3% | 3,195,900 |
| 2026/02/02 | 4,770 | 4,927 | 4,749 | 4,772 | +116 | +2.5% | 4,829,700 |
| 2026/01/30 | 4,756 | 4,788 | 4,617 | 4,656 | -139 | -2.9% | 3,351,200 |
| 2026/01/29 | 4,840 | 4,876 | 4,756 | 4,795 | -16 | -0.3% | 2,132,000 |
| 2026/01/28 | 4,840 | 4,950 | 4,750 | 4,811 | -120 | -2.4% | 3,153,900 |
| 2026/01/27 | 4,836 | 4,959 | 4,821 | 4,931 | +115 | +2.4% | 2,050,300 |
| 2026/01/26 | 4,939 | 4,955 | 4,773 | 4,816 | -151 | -3% | 2,313,200 |
| 2026/01/23 | 5,099 | 5,099 | 4,930 | 4,967 | +15 | +0.3% | 2,227,000 |
| 2026/01/22 | 5,000 | 5,052 | 4,871 | 4,952 | -100 | -2% | 3,587,900 |
| 2026/01/21 | 4,700 | 5,052 | 4,660 | 5,052 | +298 | +6.3% | 4,276,300 |
| 2026/01/20 | 4,836 | 4,865 | 4,696 | 4,754 | +58 | +1.2% | 2,597,900 |
| 2026/01/19 | 4,793 | 4,814 | 4,661 | 4,696 | -166 | -3.4% | 3,089,200 |
| 2026/01/16 | 4,905 | 4,962 | 4,765 | 4,862 | +97 | +2% | 4,255,400 |
| 2026/01/15 | 4,517 | 4,895 | 4,517 | 4,765 | +108 | +2.3% | 3,668,400 |
| 2026/01/14 | 4,600 | 4,657 | 4,551 | 4,657 | +65 | +1.4% | 4,009,800 |
| 2026/01/13 | 4,620 | 4,655 | 4,509 | 4,592 | +182 | +4.1% | 4,841,700 |
| 2026/01/09 | 4,268 | 4,410 | 4,231 | 4,410 | +10 | +0.2% | 5,252,400 |
| 2026/01/08 | 4,330 | 4,418 | 4,311 | 4,400 | +74 | +1.7% | 6,031,900 |
| 2026/01/07 | 4,096 | 4,332 | 4,075 | 4,326 | +276 | +6.8% | 5,981,800 |
| 2026/01/06 | 3,920 | 4,058 | 3,904 | 4,050 | +164 | +4.2% | 3,462,800 |
| 2026/01/05 | 3,850 | 3,929 | 3,807 | 3,886 | +202 | +5.5% | 4,222,500 |
| 2025/12/30 | 3,680 | 3,730 | 3,663 | 3,684 | -26 | -0.7% | 1,928,400 |
| 2025/12/29 | 3,678 | 3,740 | 3,668 | 3,710 | +42 | +1.1% | 2,125,900 |
| 2025/12/26 | 3,725 | 3,730 | 3,648 | 3,668 | -23 | -0.6% | 1,285,400 |
| 2025/12/25 | 3,687 | 3,691 | 3,629 | 3,691 | -7 | -0.2% | 1,201,200 |
| 2025/12/24 | 3,667 | 3,723 | 3,646 | 3,698 | +72 | +2% | 2,308,800 |
| 2025/12/23 | 3,641 | 3,668 | 3,584 | 3,626 | -53 | -1.4% | 2,509,200 |
| 2025/12/22 | 3,668 | 3,679 | 3,544 | 3,679 | +86 | +2.4% | 3,637,700 |
| 2025/12/19 | 3,605 | 3,645 | 3,593 | 3,593 | +27 | +0.8% | 2,932,600 |
| 2025/12/18 | 3,598 | 3,644 | 3,538 | 3,566 | -106 | -2.9% | 2,563,100 |
| 2025/12/17 | 3,709 | 3,738 | 3,653 | 3,672 | -32 | -0.9% | 2,361,200 |
| 2025/12/16 | 3,770 | 3,797 | 3,702 | 3,704 | -70 | -1.9% | 2,158,500 |
| 2025/12/15 | 3,804 | 3,889 | 3,742 | 3,774 | -164 | -4.2% | 3,875,400 |
| 2025/12/12 | 4,101 | 4,102 | 3,938 | 3,938 | -96 | -2.4% | 3,541,200 |
| 2025/12/11 | 4,100 | 4,138 | 3,979 | 4,034 | +92 | +2.3% | 3,589,100 |
| 2025/12/10 | 3,897 | 3,961 | 3,857 | 3,942 | +45 | +1.2% | 2,098,200 |
| 2025/12/09 | 3,957 | 3,997 | 3,887 | 3,897 | -34 | -0.9% | 1,914,400 |
| 2025/12/08 | 3,845 | 3,957 | 3,803 | 3,931 | +109 | +2.9% | 2,281,800 |
| 2025/12/05 | 3,800 | 3,884 | 3,790 | 3,822 | -70 | -1.8% | 3,456,500 |
| 2025/12/04 | 4,017 | 4,018 | 3,882 | 3,892 | -126 | -3.1% | 2,839,000 |
| 2025/12/03 | 3,850 | 4,066 | 3,818 | 4,018 | +251 | +6.7% | 4,150,900 |
| 2025/12/02 | 3,957 | 3,957 | 3,767 | 3,767 | -120 | -3.1% | 3,943,300 |
| 2025/12/01 | 4,058 | 4,088 | 3,864 | 3,887 | -201 | -4.9% | 4,168,200 |
| 2025/11/28 | 4,035 | 4,090 | 3,983 | 4,088 | +53 | +1.3% | 2,967,100 |
| 2025/11/27 | 4,033 | 4,057 | 3,926 | 4,035 | +50 | +1.3% | 3,370,100 |
| 2025/11/26 | 3,887 | 4,010 | 3,833 | 3,985 | +204 | +5.4% | 4,455,300 |
| 2025/11/25 | 3,988 | 4,066 | 3,743 | 3,781 | +13 | +0.3% | 6,014,000 |
| 2025/11/21 | 3,641 | 3,804 | 3,641 | 3,768 | -94 | -2.4% | 32,093,500 |
| 2025/11/20 | 4,059 | 4,066 | 3,820 | 3,862 | +68 | +1.8% | 6,466,600 |
| 2025/11/19 | 3,918 | 3,925 | 3,616 | 3,794 | -116 | -3% | 6,806,600 |
51～
100
件表示中 / 3926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 | 493,300円 | +6.4% | +9.8% | 1.34% | 26.01倍 | 4.43倍 |
|
ポンプの総合メーカー。半導体研磨装置や固形廃棄物処理プラントでも世界首位級の技術力 |
| クボタ | 257,100円 | +4.3% | +12.4% | 2.02% | 13.92倍 | 1.11倍 |
|
農業機械、鋳鉄管とも国内トップ。建機、エンジンも主力。環境プラントは民需、インド市場開拓 |
| ダイフク | 637,000円 | +5.9% | +3.7% | 1.29% | 29.28倍 | 5.19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 | 558,800円 | +0.9% | -7.8% | 1.97% | 19.95倍 | 1.52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 | 536,500円 | -0.1% | -4.6% | 3.26% | 14.63倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
