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 |
|---|---|---|---|---|---|---|---|
| 2026/06/04 | 5,555 | 5,613 | 5,375 | 5,480 | -146 | -2.6% | 2,272,900 |
| 2026/06/03 | 5,279 | 5,782 | 5,237 | 5,626 | +269 | +5% | 2,891,700 |
| 2026/06/02 | 5,698 | 5,700 | 5,247 | 5,357 | -373 | -6.5% | 4,060,800 |
| 2026/06/01 | 5,653 | 5,906 | 5,635 | 5,730 | +47 | +0.8% | 3,179,100 |
| 2026/05/29 | 5,599 | 5,683 | 5,490 | 5,683 | +184 | +3.3% | 4,360,300 |
| 2026/05/28 | 5,572 | 5,625 | 5,361 | 5,499 | +27 | +0.5% | 3,110,500 |
| 2026/05/27 | 5,742 | 5,875 | 5,467 | 5,472 | -170 | -3% | 3,544,400 |
| 2026/05/26 | 5,694 | 5,710 | 5,535 | 5,642 | -51 | -0.9% | 2,789,100 |
| 2026/05/25 | 5,697 | 5,830 | 5,651 | 5,693 | +241 | +4.4% | 3,711,800 |
| 2026/05/22 | 5,393 | 5,465 | 5,278 | 5,452 | +416 | +8.3% | 4,302,300 |
| 2026/05/21 | 5,100 | 5,160 | 4,951 | 5,036 | +101 | +2% | 3,248,800 |
| 2026/05/20 | 4,980 | 5,055 | 4,870 | 4,935 | -218 | -4.2% | 4,155,100 |
| 2026/05/19 | 5,398 | 5,454 | 5,121 | 5,153 | -196 | -3.7% | 3,194,200 |
| 2026/05/18 | 5,533 | 5,650 | 5,279 | 5,349 | -184 | -3.3% | 4,428,300 |
| 2026/05/15 | 5,819 | 5,892 | 5,445 | 5,533 | -196 | -3.4% | 5,374,800 |
| 2026/05/14 | 5,797 | 5,895 | 5,727 | 5,729 | -11 | -0.2% | 3,227,300 |
| 2026/05/13 | 5,666 | 5,778 | 5,644 | 5,740 | -101 | -1.7% | 2,217,500 |
| 2026/05/12 | 5,945 | 6,073 | 5,797 | 5,841 | -61 | -1% | 2,567,100 |
| 2026/05/11 | 5,800 | 5,955 | 5,624 | 5,902 | +152 | +2.6% | 3,410,800 |
| 2026/05/08 | 5,749 | 5,863 | 5,637 | 5,750 | -13 | -0.2% | 3,325,300 |
| 2026/05/07 | 5,742 | 5,942 | 5,651 | 5,763 | +521 | +9.9% | 6,871,600 |
| 2026/05/01 | 5,343 | 5,356 | 5,242 | 5,242 | -85 | -1.6% | 1,790,600 |
| 2026/04/30 | 5,523 | 5,538 | 5,272 | 5,327 | -96 | -1.8% | 3,556,400 |
| 2026/04/28 | 5,515 | 5,563 | 5,422 | 5,423 | -23 | -0.4% | 4,089,500 |
| 2026/04/27 | 5,370 | 5,477 | 5,231 | 5,446 | +142 | +2.7% | 2,855,200 |
| 2026/04/24 | 5,461 | 5,461 | 5,269 | 5,304 | -5 | -0.1% | 2,647,100 |
| 2026/04/23 | 5,390 | 5,400 | 5,223 | 5,309 | -162 | -3% | 3,450,000 |
| 2026/04/22 | 5,187 | 5,471 | 5,171 | 5,471 | +334 | +6.5% | 4,481,500 |
| 2026/04/21 | 5,193 | 5,205 | 5,114 | 5,137 | +6 | +0.1% | 1,813,400 |
| 2026/04/20 | 5,070 | 5,185 | 5,050 | 5,131 | +198 | +4% | 2,190,600 |
| 2026/04/17 | 5,090 | 5,115 | 4,933 | 4,933 | -228 | -4.4% | 2,076,600 |
| 2026/04/16 | 4,993 | 5,244 | 4,965 | 5,161 | +157 | +3.1% | 2,920,800 |
| 2026/04/15 | 5,267 | 5,280 | 4,988 | 5,004 | -167 | -3.2% | 2,891,900 |
| 2026/04/14 | 5,254 | 5,278 | 5,166 | 5,171 | +84 | +1.7% | 2,357,100 |
| 2026/04/13 | 5,078 | 5,150 | 5,016 | 5,087 | -37 | -0.7% | 2,015,400 |
| 2026/04/10 | 5,063 | 5,197 | 4,940 | 5,124 | +44 | +0.9% | 3,960,600 |
| 2026/04/09 | 5,051 | 5,080 | 4,947 | 5,080 | +23 | +0.5% | 4,075,200 |
| 2026/04/08 | 4,916 | 5,089 | 4,858 | 5,057 | +491 | +10.8% | 4,357,700 |
| 2026/04/07 | 4,561 | 4,666 | 4,522 | 4,566 | +39 | +0.9% | 2,001,500 |
| 2026/04/06 | 4,512 | 4,607 | 4,486 | 4,527 | +40 | +0.9% | 1,393,200 |
| 2026/04/03 | 4,576 | 4,589 | 4,415 | 4,487 | +51 | +1.1% | 1,689,200 |
| 2026/04/02 | 4,622 | 4,689 | 4,410 | 4,436 | -116 | -2.5% | 3,421,900 |
| 2026/04/01 | 4,500 | 4,560 | 4,445 | 4,552 | +298 | +7% | 3,047,300 |
| 2026/03/31 | 4,163 | 4,344 | 4,074 | 4,254 | +1 | ±0% | 5,694,300 |
| 2026/03/30 | 4,200 | 4,278 | 4,176 | 4,253 | -212 | -4.7% | 4,761,700 |
| 2026/03/27 | 4,502 | 4,526 | 4,350 | 4,465 | -177 | -3.8% | 4,816,600 |
| 2026/03/26 | 4,881 | 4,910 | 4,612 | 4,642 | -206 | -4.2% | 2,384,300 |
| 2026/03/25 | 4,697 | 4,866 | 4,679 | 4,848 | +361 | +8% | 3,352,000 |
| 2026/03/24 | 4,575 | 4,594 | 4,379 | 4,487 | +122 | +2.8% | 2,906,500 |
| 2026/03/23 | 4,447 | 4,464 | 4,307 | 4,365 | -387 | -8.1% | 3,542,000 |
51～
100
件表示中 / 4006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 | 548,200円 | +9.9% | +28.0% | 1.20% | 25.09倍 | 4.69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 |
| ＩＨＩ | 301,100円 | +12.0% | +29.4% | 0.76% | 18.56倍 | 4.89倍 |
|
航空エンジン、防衛や原子力関連に強み。宇宙事業育成。造船合弁ＪＭＵの当社持分は２０％ |
| クボタ | 268,700円 | +8.7% | +47.8% | 1.94% | 10.47倍 | 1.08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 | 634,700円 | +11.2% | +11.3% | 1.42% | 27.31倍 | 4.71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 | 533,100円 | +5.5% | +2.8% | 2.89% | 16.96倍 | 1.38倍 |
|
電動工具トップ。海外現地生産化で先行、販売拠点豊富。園芸機器強化。連結配当性向５０％以上 |
市場注目の銘柄
チャート関連のコラム
