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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/23 | 5,600 | 5,610 | 5,500 | 5,590 | +20 | +0.4% | 430,900 |
| 2021/06/22 | 5,560 | 5,590 | 5,500 | 5,570 | +210 | +3.9% | 521,100 |
| 2021/06/21 | 5,360 | 5,480 | 5,310 | 5,360 | -140 | -2.5% | 531,700 |
| 2021/06/18 | 5,400 | 5,530 | 5,400 | 5,500 | +130 | +2.4% | 898,400 |
| 2021/06/17 | 5,490 | 5,510 | 5,330 | 5,370 | -80 | -1.5% | 415,900 |
| 2021/06/16 | 5,360 | 5,460 | 5,360 | 5,450 | +100 | +1.9% | 435,400 |
| 2021/06/15 | 5,300 | 5,360 | 5,290 | 5,350 | +50 | +0.9% | 345,800 |
| 2021/06/14 | 5,350 | 5,390 | 5,290 | 5,300 | -10 | -0.2% | 281,700 |
| 2021/06/11 | 5,350 | 5,370 | 5,280 | 5,310 | -70 | -1.3% | 446,900 |
| 2021/06/10 | 5,360 | 5,430 | 5,350 | 5,380 | +40 | +0.7% | 365,800 |
| 2021/06/09 | 5,400 | 5,410 | 5,320 | 5,340 | -130 | -2.4% | 464,100 |
| 2021/06/08 | 5,550 | 5,550 | 5,460 | 5,470 | -160 | -2.8% | 373,500 |
| 2021/06/07 | 5,700 | 5,720 | 5,610 | 5,630 | +20 | +0.4% | 406,200 |
| 2021/06/04 | 5,580 | 5,630 | 5,570 | 5,610 | +30 | +0.5% | 416,700 |
| 2021/06/03 | 5,540 | 5,630 | 5,530 | 5,580 | +110 | +2% | 448,600 |
| 2021/06/02 | 5,430 | 5,500 | 5,410 | 5,470 | +70 | +1.3% | 489,700 |
| 2021/06/01 | 5,410 | 5,430 | 5,350 | 5,400 | ±0 | ±0% | 398,400 |
| 2021/05/31 | 5,370 | 5,410 | 5,340 | 5,400 | -20 | -0.4% | 450,000 |
| 2021/05/28 | 5,330 | 5,430 | 5,300 | 5,420 | +230 | +4.4% | 751,800 |
| 2021/05/27 | 5,210 | 5,280 | 5,170 | 5,190 | +40 | +0.8% | 596,800 |
| 2021/05/26 | 5,040 | 5,160 | 5,020 | 5,150 | +80 | +1.6% | 481,100 |
| 2021/05/25 | 5,130 | 5,140 | 5,050 | 5,070 | +115 | +2.3% | 424,600 |
| 2021/05/24 | 4,870 | 4,985 | 4,870 | 4,955 | +65 | +1.3% | 274,300 |
| 2021/05/21 | 4,900 | 4,925 | 4,850 | 4,890 | -45 | -0.9% | 363,600 |
| 2021/05/20 | 4,910 | 4,965 | 4,895 | 4,935 | +25 | +0.5% | 370,300 |
| 2021/05/19 | 4,960 | 4,980 | 4,890 | 4,910 | -130 | -2.6% | 575,900 |
| 2021/05/18 | 4,990 | 5,070 | 4,955 | 5,040 | +30 | +0.6% | 717,500 |
| 2021/05/17 | 5,150 | 5,200 | 4,990 | 5,010 | +400 | +8.7% | 1,135,200 |
| 2021/05/14 | 4,570 | 4,650 | 4,570 | 4,610 | +90 | +2% | 539,500 |
| 2021/05/13 | 4,540 | 4,610 | 4,510 | 4,520 | -75 | -1.6% | 442,700 |
| 2021/05/12 | 4,730 | 4,740 | 4,555 | 4,595 | -120 | -2.5% | 654,700 |
| 2021/05/11 | 4,920 | 4,920 | 4,695 | 4,715 | -175 | -3.6% | 456,600 |
| 2021/05/10 | 4,890 | 4,945 | 4,880 | 4,890 | +15 | +0.3% | 386,400 |
1001～
1050
件表示中 / 3765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 | 305,600円 | +3.9% | +1.7% | 1.83% | 19.50倍 | 2.94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 | 176,200円 | -4.5% | -29.6% | 2.84% | 14.11倍 | 0.84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 | 453,100円 | +15.4% | - | 1.50% | 24.50倍 | 4.05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 | 521,700円 | -7.1% | -31.8% | 1.44% | 25.55倍 | 1.49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 | 459,100円 | -5.2% | -11.3% | 3.81% | 13.38倍 | 1.21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
