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 |
|---|---|---|---|---|---|---|---|
| 2025/12/04 | 4,017 | 4,018 | 3,882 | 3,892 | -126 | -3.1% | 2,839,000 |
| 2025/12/03 | 3,850 | 4,066 | 3,818 | 4,018 | +251 | +6.7% | 4,150,900 |
| 2025/12/02 | 3,957 | 3,957 | 3,767 | 3,767 | -120 | -3.1% | 3,943,300 |
| 2025/12/01 | 4,058 | 4,088 | 3,864 | 3,887 | -201 | -4.9% | 4,168,200 |
| 2025/11/28 | 4,035 | 4,090 | 3,983 | 4,088 | +53 | +1.3% | 2,967,100 |
| 2025/11/27 | 4,033 | 4,057 | 3,926 | 4,035 | +50 | +1.3% | 3,370,100 |
| 2025/11/26 | 3,887 | 4,010 | 3,833 | 3,985 | +204 | +5.4% | 4,455,300 |
| 2025/11/25 | 3,988 | 4,066 | 3,743 | 3,781 | +13 | +0.3% | 6,014,000 |
| 2025/11/21 | 3,641 | 3,804 | 3,641 | 3,768 | -94 | -2.4% | 32,093,500 |
| 2025/11/20 | 4,059 | 4,066 | 3,820 | 3,862 | +68 | +1.8% | 6,466,600 |
| 2025/11/19 | 3,918 | 3,925 | 3,616 | 3,794 | -116 | -3% | 6,806,600 |
| 2025/11/18 | 4,040 | 4,174 | 3,864 | 3,910 | -131 | -3.2% | 6,366,200 |
| 2025/11/17 | 3,953 | 4,192 | 3,795 | 4,041 | +115 | +2.9% | 6,956,900 |
| 2025/11/14 | 4,089 | 4,168 | 3,843 | 3,926 | -617 | -13.6% | 13,461,900 |
| 2025/11/13 | 4,486 | 4,590 | 4,391 | 4,543 | +127 | +2.9% | 4,252,700 |
| 2025/11/12 | 4,405 | 4,490 | 4,375 | 4,416 | -10 | -0.2% | 2,899,400 |
| 2025/11/11 | 4,547 | 4,568 | 4,400 | 4,426 | -65 | -1.4% | 2,728,000 |
| 2025/11/10 | 4,340 | 4,517 | 4,328 | 4,491 | +162 | +3.7% | 3,914,700 |
| 2025/11/07 | 4,259 | 4,365 | 4,240 | 4,329 | -70 | -1.6% | 3,290,900 |
| 2025/11/06 | 4,141 | 4,513 | 4,046 | 4,399 | +320 | +7.8% | 6,228,900 |
| 2025/11/05 | 4,103 | 4,132 | 3,874 | 4,079 | -94 | -2.3% | 3,294,600 |
| 2025/11/04 | 4,134 | 4,210 | 4,104 | 4,173 | +42 | +1% | 2,972,000 |
| 2025/10/31 | 4,026 | 4,154 | 4,021 | 4,131 | +59 | +1.4% | 2,501,900 |
| 2025/10/30 | 3,973 | 4,091 | 3,968 | 4,072 | +59 | +1.5% | 2,350,900 |
| 2025/10/29 | 4,020 | 4,035 | 3,946 | 4,013 | +31 | +0.8% | 2,095,700 |
| 2025/10/28 | 4,061 | 4,120 | 3,970 | 3,982 | -76 | -1.9% | 2,285,100 |
| 2025/10/27 | 4,030 | 4,081 | 4,003 | 4,058 | +145 | +3.7% | 3,122,200 |
| 2025/10/24 | 3,899 | 3,956 | 3,871 | 3,913 | +37 | +1% | 2,283,900 |
| 2025/10/23 | 3,790 | 3,904 | 3,790 | 3,876 | -34 | -0.9% | 2,284,900 |
| 2025/10/22 | 3,848 | 3,928 | 3,779 | 3,910 | +81 | +2.1% | 2,427,800 |
| 2025/10/21 | 3,925 | 3,948 | 3,819 | 3,829 | -51 | -1.3% | 2,164,100 |
| 2025/10/20 | 3,901 | 3,928 | 3,826 | 3,880 | +46 | +1.2% | 2,208,500 |
| 2025/10/17 | 3,818 | 3,868 | 3,804 | 3,834 | -46 | -1.2% | 2,216,900 |
| 2025/10/16 | 3,937 | 3,943 | 3,845 | 3,880 | -21 | -0.5% | 2,508,400 |
| 2025/10/15 | 3,814 | 3,917 | 3,810 | 3,901 | +89 | +2.3% | 2,631,400 |
| 2025/10/14 | 3,919 | 3,953 | 3,801 | 3,812 | -247 | -6.1% | 4,600,900 |
| 2025/10/10 | 3,989 | 4,114 | 3,870 | 4,059 | +38 | +0.9% | 7,562,200 |
| 2025/10/09 | 3,836 | 4,050 | 3,817 | 4,021 | +228 | +6% | 6,620,600 |
| 2025/10/08 | 3,690 | 3,801 | 3,667 | 3,793 | +60 | +1.6% | 2,878,700 |
| 2025/10/07 | 3,800 | 3,811 | 3,717 | 3,733 | -51 | -1.3% | 3,445,700 |
| 2025/10/06 | 3,741 | 3,789 | 3,682 | 3,784 | +189 | +5.3% | 5,070,100 |
| 2025/10/03 | 3,450 | 3,605 | 3,422 | 3,595 | +78 | +2.2% | 3,570,800 |
| 2025/10/02 | 3,399 | 3,522 | 3,358 | 3,517 | +168 | +5% | 4,304,000 |
| 2025/10/01 | 3,330 | 3,357 | 3,282 | 3,349 | -34 | -1% | 3,692,200 |
| 2025/09/30 | 3,233 | 3,399 | 3,202 | 3,383 | +213 | +6.7% | 6,108,600 |
| 2025/09/29 | 3,183 | 3,208 | 3,149 | 3,170 | +33 | +1.1% | 2,011,200 |
| 2025/09/26 | 3,136 | 3,169 | 3,089 | 3,137 | +1 | ±0% | 2,510,800 |
| 2025/09/25 | 3,197 | 3,203 | 3,106 | 3,136 | -10 | -0.3% | 2,249,300 |
| 2025/09/24 | 3,143 | 3,209 | 3,127 | 3,146 | +15 | +0.5% | 3,191,600 |
| 2025/09/22 | 3,116 | 3,201 | 3,094 | 3,131 | +22 | +0.7% | 2,550,300 |
101～
150
件表示中 / 3937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 | 575,000円 | +6.4% | +9.8% | 1.15% | 30.32倍 | 5.16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 |
| クボタ | 281,400円 | +4.3% | +12.4% | 1.85% | 15.24倍 | 1.22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 | 757,700円 | +5.9% | +3.7% | 1.08% | 34.83倍 | 6.17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 | 585,500円 | +5.5% | +2.8% | 2.63% | 18.62倍 | 1.51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 | 567,900円 | +1.7% | +7.1% | 3.35% | 15.10倍 | 1.34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
