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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,959 | 1,985 | 1,928.5 | 1,985 | +30.5 | +1.6% | 2,071,100 |
| 2025/04/16 | 2,010 | 2,021.5 | 1,929 | 1,954.5 | -55.5 | -2.8% | 1,652,100 |
| 2025/04/15 | 2,034 | 2,048 | 2,010 | 2,010 | -6.5 | -0.3% | 1,336,800 |
| 2025/04/14 | 2,044 | 2,066.5 | 2,015.5 | 2,016.5 | +7.5 | +0.4% | 1,364,400 |
| 2025/04/11 | 1,962.5 | 2,023.5 | 1,938 | 2,009 | -84 | -4% | 1,944,500 |
| 2025/04/10 | 2,133 | 2,139.5 | 2,040 | 2,093 | +260 | +14.2% | 2,958,400 |
| 2025/04/09 | 1,853.5 | 1,870 | 1,790.5 | 1,833 | -81.5 | -4.3% | 2,593,000 |
| 2025/04/08 | 1,872.5 | 1,953.5 | 1,870 | 1,914.5 | +116 | +6.4% | 2,253,400 |
| 2025/04/07 | 1,800 | 1,872 | 1,770 | 1,798.5 | -191.5 | -9.6% | 3,000,700 |
| 2025/04/04 | 2,061.5 | 2,098 | 1,921.5 | 1,990 | -121.5 | -5.8% | 4,224,000 |
| 2025/04/03 | 2,074 | 2,157.5 | 2,060 | 2,111.5 | -112.5 | -5.1% | 2,600,900 |
| 2025/04/02 | 2,270 | 2,282.5 | 2,212 | 2,224 | -23.5 | -1% | 2,551,600 |
| 2025/04/01 | 2,261.5 | 2,276 | 2,235 | 2,247.5 | -0.5 | ±0% | 1,551,800 |
| 2025/03/31 | 2,300 | 2,305.5 | 2,244.5 | 2,248 | -143 | -6% | 2,424,600 |
| 2025/03/28 | 2,429.5 | 2,458 | 2,368 | 2,391 | -70.5 | -2.9% | 1,822,900 |
| 2025/03/27 | 2,417.5 | 2,475.5 | 2,417.5 | 2,461.5 | -4.5 | -0.2% | 2,577,300 |
| 2025/03/26 | 2,486 | 2,488 | 2,436 | 2,466 | +0.5 | ±0% | 2,593,000 |
| 2025/03/25 | 2,425.5 | 2,474 | 2,407 | 2,465.5 | +79.5 | +3.3% | 2,591,100 |
| 2025/03/24 | 2,380 | 2,424 | 2,378 | 2,386 | +11.5 | +0.5% | 1,637,900 |
| 2025/03/21 | 2,343 | 2,404 | 2,325.5 | 2,374.5 | +31 | +1.3% | 2,482,300 |
| 2025/03/19 | 2,436 | 2,451 | 2,343.5 | 2,343.5 | -71.5 | -3% | 1,671,400 |
| 2025/03/18 | 2,479.5 | 2,494.5 | 2,412.5 | 2,415 | -33 | -1.3% | 1,524,200 |
| 2025/03/17 | 2,433 | 2,469.5 | 2,425 | 2,448 | +64 | +2.7% | 1,716,600 |
| 2025/03/14 | 2,333.5 | 2,394 | 2,333.5 | 2,384 | +31 | +1.3% | 2,277,800 |
| 2025/03/13 | 2,400 | 2,456 | 2,341 | 2,353 | -42.5 | -1.8% | 1,735,600 |
| 2025/03/12 | 2,325 | 2,414 | 2,319.5 | 2,395.5 | +58 | +2.5% | 1,703,500 |
| 2025/03/11 | 2,324 | 2,342 | 2,261 | 2,337.5 | -86.5 | -3.6% | 3,384,200 |
| 2025/03/10 | 2,439.5 | 2,447.5 | 2,385 | 2,424 | -15.5 | -0.6% | 1,732,900 |
| 2025/03/07 | 2,436 | 2,476.5 | 2,419 | 2,439.5 | -58 | -2.3% | 1,859,500 |
| 2025/03/06 | 2,462 | 2,504 | 2,450 | 2,497.5 | +20.5 | +0.8% | 1,568,800 |
| 2025/03/05 | 2,463 | 2,506 | 2,449.5 | 2,477 | -16 | -0.6% | 1,991,800 |
| 2025/03/04 | 2,500 | 2,507.5 | 2,451 | 2,493 | -76 | -3% | 2,266,500 |
| 2025/03/03 | 2,521 | 2,569 | 2,494 | 2,569 | +95 | +3.8% | 1,850,200 |
| 2025/02/28 | 2,503.5 | 2,540 | 2,444.5 | 2,474 | -78 | -3.1% | 2,277,700 |
| 2025/02/27 | 2,491 | 2,559 | 2,474.5 | 2,552 | +99 | +4% | 1,992,300 |
| 2025/02/26 | 2,475 | 2,480.5 | 2,414 | 2,453 | -45.5 | -1.8% | 1,963,900 |
| 2025/02/25 | 2,568 | 2,592.5 | 2,495.5 | 2,498.5 | -131.5 | -5% | 1,476,700 |
| 2025/02/21 | 2,548 | 2,649.5 | 2,525 | 2,630 | ±0 | ±0% | 2,619,600 |
| 2025/02/20 | 2,645 | 2,662 | 2,585.5 | 2,630 | -33 | -1.2% | 1,834,300 |
| 2025/02/19 | 2,680.5 | 2,708 | 2,650 | 2,663 | -39 | -1.4% | 1,957,300 |
| 2025/02/18 | 2,664 | 2,750 | 2,645 | 2,702 | +62.5 | +2.4% | 3,318,800 |
| 2025/02/17 | 2,640 | 2,724 | 2,591 | 2,639.5 | +134.5 | +5.4% | 5,371,700 |
| 2025/02/14 | 2,556 | 2,570.5 | 2,487 | 2,505 | -52.5 | -2.1% | 2,671,000 |
| 2025/02/13 | 2,585 | 2,612 | 2,557.5 | 2,557.5 | -27.5 | -1.1% | 2,090,300 |
| 2025/02/12 | 2,541 | 2,593 | 2,512 | 2,585 | +113 | +4.6% | 2,438,000 |
| 2025/02/10 | 2,460 | 2,484 | 2,427.5 | 2,472 | +0.5 | ±0% | 2,014,800 |
| 2025/02/07 | 2,495 | 2,511 | 2,462 | 2,471.5 | -13.5 | -0.5% | 1,339,500 |
| 2025/02/06 | 2,488 | 2,519.5 | 2,472.5 | 2,485 | -23 | -0.9% | 1,475,900 |
| 2025/02/05 | 2,534.5 | 2,543.5 | 2,478 | 2,508 | -18.5 | -0.7% | 1,827,500 |
| 2025/02/04 | 2,554 | 2,568.5 | 2,514.5 | 2,526.5 | +22.5 | +0.9% | 1,311,100 |
51～
100
件表示中 / 3732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 | 275,200円 | +3.9% | +0.7% | 2.03% | 17.57倍 | 2.67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 |
| クボタ | 161,600円 | +1.1% | -11.4% | 3.09% | 9.37倍 | 0.74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 | 361,600円 | +15.4% | - | 1.77% | 20.46倍 | 3.43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 | 451,600円 | -7.1% | -31.8% | 1.66% | 22.29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 | 421,600円 | +0.3% | +0.6% | 4.15% | 10.80倍 | 1.13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
