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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,980 | 4,115 | 3,975 | 4,005 | -5 | -0.1% | 679,100 |
| 2021/02/18 | 4,100 | 4,100 | 4,000 | 4,010 | -90 | -2.2% | 533,400 |
| 2021/02/17 | 4,100 | 4,150 | 4,050 | 4,100 | -100 | -2.4% | 696,200 |
| 2021/02/16 | 4,050 | 4,245 | 4,030 | 4,200 | +45 | +1.1% | 867,300 |
| 2021/02/15 | 3,980 | 4,400 | 3,975 | 4,155 | +455 | +12.3% | 1,682,600 |
| 2021/02/12 | 3,680 | 3,720 | 3,665 | 3,700 | +25 | +0.7% | 689,000 |
| 2021/02/10 | 3,700 | 3,720 | 3,655 | 3,675 | -80 | -2.1% | 348,200 |
| 2021/02/09 | 3,800 | 3,825 | 3,710 | 3,755 | -30 | -0.8% | 382,100 |
| 2021/02/08 | 3,685 | 3,790 | 3,680 | 3,785 | +85 | +2.3% | 789,500 |
| 2021/02/05 | 3,640 | 3,710 | 3,640 | 3,700 | +50 | +1.4% | 508,900 |
| 2021/02/04 | 3,680 | 3,705 | 3,635 | 3,650 | -40 | -1.1% | 467,100 |
| 2021/02/03 | 3,670 | 3,700 | 3,660 | 3,690 | -5 | -0.1% | 369,900 |
| 2021/02/02 | 3,650 | 3,720 | 3,645 | 3,695 | +30 | +0.8% | 284,600 |
| 2021/02/01 | 3,585 | 3,680 | 3,570 | 3,665 | +55 | +1.5% | 398,800 |
| 2021/01/29 | 3,655 | 3,680 | 3,580 | 3,610 | -50 | -1.4% | 468,200 |
| 2021/01/28 | 3,600 | 3,690 | 3,590 | 3,660 | -10 | -0.3% | 353,400 |
| 2021/01/27 | 3,670 | 3,705 | 3,655 | 3,670 | -5 | -0.1% | 461,500 |
| 2021/01/26 | 3,680 | 3,700 | 3,650 | 3,675 | -10 | -0.3% | 317,600 |
| 2021/01/25 | 3,715 | 3,725 | 3,675 | 3,685 | -10 | -0.3% | 475,900 |
| 2021/01/22 | 3,710 | 3,750 | 3,680 | 3,695 | -5 | -0.1% | 418,200 |
| 2021/01/21 | 3,690 | 3,730 | 3,670 | 3,700 | ±0 | ±0% | 636,700 |
| 2021/01/20 | 3,710 | 3,730 | 3,670 | 3,700 | +20 | +0.5% | 554,600 |
| 2021/01/19 | 3,705 | 3,735 | 3,660 | 3,680 | -35 | -0.9% | 405,200 |
| 2021/01/18 | 3,665 | 3,745 | 3,650 | 3,715 | +5 | +0.1% | 506,800 |
| 2021/01/15 | 3,750 | 3,760 | 3,680 | 3,710 | -5 | -0.1% | 484,700 |
| 2021/01/14 | 3,680 | 3,745 | 3,675 | 3,715 | ±0 | ±0% | 575,500 |
| 2021/01/13 | 3,595 | 3,730 | 3,595 | 3,715 | +150 | +4.2% | 459,700 |
| 2021/01/12 | 3,590 | 3,610 | 3,545 | 3,565 | -30 | -0.8% | 356,100 |
| 2021/01/08 | 3,550 | 3,600 | 3,520 | 3,595 | +65 | +1.8% | 345,000 |
| 2021/01/07 | 3,435 | 3,540 | 3,415 | 3,530 | +165 | +4.9% | 480,900 |
| 2021/01/06 | 3,400 | 3,400 | 3,320 | 3,365 | ±0 | ±0% | 306,400 |
| 2021/01/05 | 3,305 | 3,375 | 3,295 | 3,365 | +25 | +0.7% | 288,000 |
| 2021/01/04 | 3,430 | 3,435 | 3,295 | 3,340 | -30 | -0.9% | 241,300 |
| 2020/12/30 | 3,395 | 3,405 | 3,360 | 3,370 | -40 | -1.2% | 256,100 |
| 2020/12/29 | 3,370 | 3,415 | 3,365 | 3,410 | +65 | +1.9% | 223,600 |
| 2020/12/28 | 3,350 | 3,365 | 3,325 | 3,345 | +10 | +0.3% | 146,500 |
| 2020/12/25 | 3,370 | 3,380 | 3,320 | 3,335 | +5 | +0.2% | 106,600 |
| 2020/12/24 | 3,305 | 3,350 | 3,295 | 3,330 | +35 | +1.1% | 202,000 |
| 2020/12/23 | 3,315 | 3,325 | 3,255 | 3,295 | -5 | -0.2% | 182,700 |
| 2020/12/22 | 3,325 | 3,350 | 3,290 | 3,300 | -70 | -2.1% | 238,500 |
| 2020/12/21 | 3,375 | 3,400 | 3,315 | 3,370 | -10 | -0.3% | 273,700 |
| 2020/12/18 | 3,410 | 3,430 | 3,375 | 3,380 | +25 | +0.7% | 456,000 |
| 2020/12/17 | 3,400 | 3,410 | 3,335 | 3,355 | -65 | -1.9% | 288,800 |
| 2020/12/16 | 3,430 | 3,465 | 3,420 | 3,420 | ±0 | ±0% | 327,400 |
| 2020/12/15 | 3,400 | 3,430 | 3,385 | 3,420 | -5 | -0.1% | 356,100 |
| 2020/12/14 | 3,420 | 3,445 | 3,405 | 3,425 | +60 | +1.8% | 306,300 |
| 2020/12/11 | 3,410 | 3,415 | 3,320 | 3,365 | -45 | -1.3% | 358,900 |
| 2020/12/10 | 3,455 | 3,465 | 3,410 | 3,410 | -75 | -2.2% | 213,200 |
| 2020/12/09 | 3,430 | 3,500 | 3,425 | 3,485 | +80 | +2.3% | 371,400 |
| 2020/12/08 | 3,445 | 3,465 | 3,390 | 3,405 | -75 | -2.2% | 404,800 |
1101～
1150
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
