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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 2,007 | 2,009 | 1,927 | 1,960.5 | -48.5 | -2.4% | 1,763,900 |
| 2024/08/23 | 2,000 | 2,013 | 1,955.5 | 2,009 | +2.5 | +0.1% | 2,269,500 |
| 2024/08/22 | 2,014 | 2,037 | 1,999.5 | 2,006.5 | -16 | -0.8% | 2,136,000 |
| 2024/08/21 | 2,018.5 | 2,041 | 1,985.5 | 2,022.5 | -4.5 | -0.2% | 1,459,500 |
| 2024/08/20 | 2,018 | 2,045 | 1,994.5 | 2,027 | +68 | +3.5% | 2,397,900 |
| 2024/08/19 | 2,045 | 2,054.5 | 1,956 | 1,959 | -124.5 | -6% | 3,090,100 |
| 2024/08/16 | 2,095.5 | 2,125 | 2,052 | 2,083.5 | +69 | +3.4% | 4,121,300 |
| 2024/08/15 | 2,017.5 | 2,047.5 | 1,959.5 | 2,014.5 | +22.5 | +1.1% | 6,657,400 |
| 2024/08/14 | 2,010 | 2,016 | 1,948 | 1,992 | +52 | +2.7% | 4,100,500 |
| 2024/08/13 | 1,870 | 1,947 | 1,844 | 1,940 | +190 | +10.9% | 4,269,600 |
| 2024/08/09 | 1,788 | 1,828.5 | 1,702.5 | 1,750 | -19 | -1.1% | 4,241,600 |
| 2024/08/08 | 1,780.5 | 1,833 | 1,749 | 1,769 | -13.5 | -0.8% | 3,031,000 |
| 2024/08/07 | 1,773.5 | 1,896.5 | 1,744.5 | 1,782.5 | -2.5 | -0.1% | 4,221,600 |
| 2024/08/06 | 1,754 | 1,832.5 | 1,722.5 | 1,785 | +271 | +17.9% | 4,312,400 |
| 2024/08/05 | 1,714 | 1,726.5 | 1,498.5 | 1,514 | -384.5 | -20.3% | 5,513,700 |
| 2024/08/02 | 1,986.5 | 2,000 | 1,898.5 | 1,898.5 | -238 | -11.1% | 3,920,700 |
| 2024/08/01 | 2,244 | 2,248 | 2,095.5 | 2,136.5 | -57.5 | -2.6% | 3,745,600 |
| 2024/07/31 | 2,081.5 | 2,200 | 2,077 | 2,194 | +82.5 | +3.9% | 2,479,200 |
| 2024/07/30 | 2,110 | 2,119 | 2,082.5 | 2,111.5 | +13.5 | +0.6% | 1,481,200 |
| 2024/07/29 | 2,077.5 | 2,128 | 2,069 | 2,098 | +61 | +3% | 1,820,200 |
| 2024/07/26 | 2,074 | 2,094.5 | 2,037 | 2,037 | -16.5 | -0.8% | 2,847,900 |
| 2024/07/25 | 2,100 | 2,109.5 | 2,033 | 2,053.5 | -128 | -5.9% | 3,420,700 |
| 2024/07/24 | 2,205.5 | 2,227.5 | 2,171 | 2,181.5 | -39 | -1.8% | 1,641,400 |
| 2024/07/23 | 2,231 | 2,257.5 | 2,198 | 2,220.5 | +32 | +1.5% | 1,784,700 |
| 2024/07/22 | 2,244.5 | 2,251 | 2,178 | 2,188.5 | -84.5 | -3.7% | 3,088,900 |
| 2024/07/19 | 2,280 | 2,304 | 2,256.5 | 2,273 | +9 | +0.4% | 1,906,300 |
| 2024/07/18 | 2,232.5 | 2,296.5 | 2,218.5 | 2,264 | -68.5 | -2.9% | 3,270,700 |
| 2024/07/17 | 2,486 | 2,488 | 2,332.5 | 2,332.5 | -134.5 | -5.5% | 3,878,900 |
| 2024/07/16 | 2,420 | 2,478 | 2,420 | 2,467 | +48 | +2% | 2,134,300 |
| 2024/07/12 | 2,430 | 2,435.5 | 2,378.5 | 2,419 | -18.5 | -0.8% | 2,430,300 |
| 2024/07/11 | 2,499.5 | 2,500 | 2,437.5 | 2,437.5 | -31 | -1.3% | 1,942,700 |
| 2024/07/10 | 2,523.5 | 2,523.5 | 2,438.5 | 2,468.5 | -59 | -2.3% | 2,674,800 |
| 2024/07/09 | 2,484.5 | 2,538 | 2,472 | 2,527.5 | +63.5 | +2.6% | 2,027,700 |
| 2024/07/08 | 2,510 | 2,510 | 2,459 | 2,464 | -48.5 | -1.9% | 3,038,000 |
| 2024/07/05 | 2,572 | 2,576 | 2,506 | 2,512.5 | -60 | -2.3% | 1,761,300 |
| 2024/07/04 | 2,534 | 2,573 | 2,499.5 | 2,572.5 | +56.5 | +2.2% | 2,099,900 |
| 2024/07/03 | 2,495 | 2,553 | 2,426 | 2,516 | +4.5 | +0.2% | 2,867,800 |
| 2024/07/02 | 2,492.5 | 2,569 | 2,461 | 2,511.5 | +12 | +0.5% | 2,918,100 |
| 2024/07/01 | 2,543 | 2,585 | 2,493.5 | 2,499.5 | -44 | -1.7% | 3,618,600 |
| 2024/06/28 | 2,412 | 2,547 | 2,412 | 2,543.5 | +173.5 | +7.3% | 4,716,100 |
| 2024/06/27 | 2,386 | 2,408 | 2,355 | 2,370 | -9,675 | -80.3% | 1,788,000 |
| 2024/06/26 | 11,935 | 12,170 | 11,925 | 12,045 | +70 | +0.6% | 370,400 |
| 2024/06/25 | 11,950 | 12,025 | 11,835 | 11,975 | -75 | -0.6% | 361,300 |
| 2024/06/24 | 12,095 | 12,360 | 11,940 | 12,050 | +55 | +0.5% | 372,500 |
| 2024/06/21 | 12,210 | 12,220 | 11,940 | 11,995 | -50 | -0.4% | 549,100 |
| 2024/06/20 | 12,000 | 12,045 | 11,815 | 12,045 | -5 | ±0% | 349,200 |
| 2024/06/19 | 12,300 | 12,425 | 12,005 | 12,050 | -55 | -0.5% | 431,000 |
| 2024/06/18 | 12,170 | 12,180 | 11,960 | 12,105 | +195 | +1.6% | 495,400 |
| 2024/06/17 | 12,150 | 12,210 | 11,830 | 11,910 | -405 | -3.3% | 524,900 |
| 2024/06/14 | 12,145 | 12,430 | 12,095 | 12,315 | +155 | +1.3% | 685,800 |
101～
150
件表示中 / 3626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 | 273,800円 | +10.9% | +0.4% | 1.68% | 20.80倍 | 2.82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 |
| ＩＨＩ | 862,000円 | +21.0% | - | 1.39% | 15.35倍 | 3.21倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| マキタ | 463,700円 | -1.5% | +31.2% | 1.29% | 20.45倍 | 1.43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 |
| ダイフク | 331,600円 | -10.1% | - | 1.89% | 25.14倍 | 3.09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 |
| ホシザキ | 584,400円 | +15.1% | +7.3% | 1.63% | 24.52倍 | 2.29倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
