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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 4,840 | 4,905 | 4,820 | 4,875 | +85 | +1.8% | 415,600 |
| 2021/05/06 | 4,795 | 4,810 | 4,730 | 4,790 | +120 | +2.6% | 541,200 |
| 2021/04/30 | 4,720 | 4,735 | 4,670 | 4,670 | -55 | -1.2% | 441,600 |
| 2021/04/28 | 4,715 | 4,755 | 4,690 | 4,725 | -30 | -0.6% | 447,800 |
| 2021/04/27 | 4,735 | 4,790 | 4,730 | 4,755 | ±0 | ±0% | 344,600 |
| 2021/04/26 | 4,735 | 4,775 | 4,700 | 4,755 | +35 | +0.7% | 376,200 |
| 2021/04/23 | 4,730 | 4,735 | 4,685 | 4,720 | -55 | -1.2% | 356,000 |
| 2021/04/22 | 4,775 | 4,810 | 4,740 | 4,775 | +135 | +2.9% | 553,500 |
| 2021/04/21 | 4,670 | 4,700 | 4,625 | 4,640 | -145 | -3% | 567,300 |
| 2021/04/20 | 4,775 | 4,810 | 4,720 | 4,785 | -30 | -0.6% | 566,500 |
| 2021/04/19 | 4,855 | 4,875 | 4,735 | 4,815 | -85 | -1.7% | 931,200 |
| 2021/04/16 | 5,000 | 5,030 | 4,860 | 4,900 | -60 | -1.2% | 487,500 |
| 2021/04/15 | 4,915 | 4,965 | 4,910 | 4,960 | +25 | +0.5% | 366,300 |
| 2021/04/14 | 4,915 | 4,960 | 4,860 | 4,935 | +20 | +0.4% | 571,600 |
| 2021/04/13 | 4,995 | 5,000 | 4,905 | 4,915 | -85 | -1.7% | 765,500 |
| 2021/04/12 | 5,090 | 5,090 | 4,995 | 5,000 | -100 | -2% | 634,000 |
| 2021/04/09 | 5,060 | 5,120 | 5,030 | 5,100 | +40 | +0.8% | 889,100 |
| 2021/04/08 | 5,030 | 5,140 | 5,010 | 5,060 | +20 | +0.4% | 834,300 |
| 2021/04/07 | 4,995 | 5,070 | 4,990 | 5,040 | +70 | +1.4% | 813,900 |
| 2021/04/06 | 4,915 | 5,040 | 4,900 | 4,970 | +120 | +2.5% | 1,493,800 |
| 2021/04/05 | 4,905 | 4,950 | 4,850 | 4,850 | +180 | +3.9% | 1,001,500 |
| 2021/04/02 | 4,625 | 4,720 | 4,605 | 4,670 | +95 | +2.1% | 865,900 |
| 2021/04/01 | 4,570 | 4,610 | 4,500 | 4,575 | +60 | +1.3% | 849,800 |
| 2021/03/31 | 4,485 | 4,560 | 4,445 | 4,515 | +65 | +1.5% | 1,051,400 |
| 2021/03/30 | 4,395 | 4,465 | 4,375 | 4,450 | +90 | +2.1% | 869,500 |
| 2021/03/29 | 4,400 | 4,400 | 4,315 | 4,360 | -40 | -0.9% | 663,800 |
| 2021/03/26 | 4,385 | 4,445 | 4,335 | 4,400 | +75 | +1.7% | 745,800 |
| 2021/03/25 | 4,255 | 4,355 | 4,245 | 4,325 | +115 | +2.7% | 602,200 |
| 2021/03/24 | 4,290 | 4,305 | 4,210 | 4,210 | -175 | -4% | 684,500 |
| 2021/03/23 | 4,440 | 4,485 | 4,385 | 4,385 | -15 | -0.3% | 825,400 |
| 2021/03/22 | 4,425 | 4,455 | 4,380 | 4,400 | -80 | -1.8% | 372,900 |
| 2021/03/19 | 4,435 | 4,480 | 4,425 | 4,480 | +30 | +0.7% | 971,400 |
| 2021/03/18 | 4,455 | 4,480 | 4,415 | 4,450 | +15 | +0.3% | 928,200 |
| 2021/03/17 | 4,445 | 4,500 | 4,405 | 4,435 | -70 | -1.6% | 707,200 |
| 2021/03/16 | 4,380 | 4,570 | 4,360 | 4,505 | +265 | +6.3% | 1,667,600 |
| 2021/03/15 | 4,245 | 4,260 | 4,225 | 4,240 | +45 | +1.1% | 704,100 |
| 2021/03/12 | 4,200 | 4,225 | 4,165 | 4,195 | -50 | -1.2% | 927,600 |
| 2021/03/11 | 4,250 | 4,280 | 4,215 | 4,245 | +25 | +0.6% | 576,700 |
| 2021/03/10 | 4,225 | 4,245 | 4,195 | 4,220 | +20 | +0.5% | 676,800 |
| 2021/03/09 | 4,285 | 4,285 | 4,165 | 4,200 | -15 | -0.4% | 694,900 |
| 2021/03/08 | 4,240 | 4,295 | 4,205 | 4,215 | +30 | +0.7% | 1,000,800 |
| 2021/03/05 | 4,125 | 4,195 | 4,095 | 4,185 | +40 | +1% | 530,500 |
| 2021/03/04 | 4,155 | 4,205 | 4,090 | 4,145 | -20 | -0.5% | 605,700 |
| 2021/03/03 | 4,080 | 4,195 | 4,070 | 4,165 | +80 | +2% | 516,100 |
| 2021/03/02 | 4,100 | 4,170 | 4,035 | 4,085 | +35 | +0.9% | 461,000 |
| 2021/03/01 | 4,060 | 4,085 | 4,010 | 4,050 | +60 | +1.5% | 586,100 |
| 2021/02/26 | 4,055 | 4,110 | 3,990 | 3,990 | -205 | -4.9% | 617,200 |
| 2021/02/25 | 4,160 | 4,210 | 4,130 | 4,195 | +165 | +4.1% | 682,000 |
| 2021/02/24 | 4,145 | 4,175 | 4,030 | 4,030 | -80 | -1.9% | 565,200 |
| 2021/02/22 | 4,100 | 4,160 | 4,085 | 4,110 | +105 | +2.6% | 533,300 |
1051～
1100
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 | 305,900円 | +3.9% | +1.7% | 1.83% | 19.52倍 | 2.95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 | 176,500円 | -4.5% | -29.6% | 2.83% | 14.13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 | 450,300円 | +15.4% | - | 1.51% | 24.35倍 | 4.03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 | 517,700円 | -7.1% | -31.8% | 1.45% | 25.36倍 | 1.48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 | 458,600円 | -5.2% | -11.3% | 3.82% | 13.36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
