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 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 3,295 | 3,390 | 3,290 | 3,345 | +15 | +0.5% | 315,100 |
| 2018/11/09 | 3,395 | 3,395 | 3,305 | 3,330 | -70 | -2.1% | 450,700 |
| 2018/11/08 | 3,405 | 3,440 | 3,390 | 3,400 | +85 | +2.6% | 461,100 |
| 2018/11/07 | 3,295 | 3,415 | 3,270 | 3,315 | +25 | +0.8% | 557,700 |
| 2018/11/06 | 3,290 | 3,310 | 3,265 | 3,290 | +5 | +0.2% | 263,500 |
| 2018/11/05 | 3,270 | 3,325 | 3,250 | 3,285 | -40 | -1.2% | 574,200 |
| 2018/11/02 | 3,245 | 3,345 | 3,235 | 3,325 | +115 | +3.6% | 502,700 |
| 2018/11/01 | 3,290 | 3,310 | 3,180 | 3,210 | -90 | -2.7% | 695,800 |
| 2018/10/31 | 3,200 | 3,305 | 3,185 | 3,300 | +105 | +3.3% | 480,300 |
| 2018/10/30 | 3,105 | 3,210 | 3,095 | 3,195 | +80 | +2.6% | 428,700 |
| 2018/10/29 | 3,170 | 3,185 | 3,110 | 3,115 | +15 | +0.5% | 292,600 |
| 2018/10/26 | 3,170 | 3,200 | 3,060 | 3,100 | -55 | -1.7% | 657,500 |
| 2018/10/25 | 3,180 | 3,225 | 3,145 | 3,155 | -95 | -2.9% | 562,800 |
| 2018/10/24 | 3,235 | 3,315 | 3,190 | 3,250 | +25 | +0.8% | 1,022,200 |
| 2018/10/23 | 3,320 | 3,340 | 3,215 | 3,225 | -160 | -4.7% | 742,000 |
| 2018/10/22 | 3,360 | 3,405 | 3,310 | 3,385 | -40 | -1.2% | 591,300 |
| 2018/10/19 | 3,390 | 3,440 | 3,355 | 3,425 | -75 | -2.1% | 637,700 |
| 2018/10/18 | 3,565 | 3,565 | 3,485 | 3,500 | -80 | -2.2% | 301,600 |
| 2018/10/17 | 3,560 | 3,605 | 3,550 | 3,580 | +65 | +1.8% | 345,600 |
| 2018/10/16 | 3,425 | 3,520 | 3,425 | 3,515 | +50 | +1.4% | 355,300 |
| 2018/10/15 | 3,475 | 3,500 | 3,455 | 3,465 | -75 | -2.1% | 382,900 |
| 2018/10/12 | 3,415 | 3,545 | 3,400 | 3,540 | +70 | +2% | 583,000 |
| 2018/10/11 | 3,490 | 3,500 | 3,410 | 3,470 | -220 | -6% | 820,000 |
| 2018/10/10 | 3,725 | 3,735 | 3,635 | 3,690 | +10 | +0.3% | 401,000 |
| 2018/10/09 | 3,800 | 3,805 | 3,675 | 3,680 | -175 | -4.5% | 603,000 |
| 2018/10/05 | 3,880 | 3,890 | 3,845 | 3,855 | -90 | -2.3% | 357,000 |
| 2018/10/04 | 3,970 | 4,000 | 3,915 | 3,945 | +45 | +1.2% | 276,000 |
| 2018/10/03 | 3,955 | 3,960 | 3,895 | 3,900 | -60 | -1.5% | 225,800 |
| 2018/10/02 | 3,955 | 4,040 | 3,945 | 3,960 | +35 | +0.9% | 444,600 |
| 2018/10/01 | 3,890 | 3,935 | 3,855 | 3,925 | +5 | +0.1% | 411,300 |
| 2018/09/28 | 3,880 | 3,940 | 3,855 | 3,920 | +60 | +1.6% | 494,500 |
| 2018/09/27 | 3,925 | 3,955 | 3,855 | 3,860 | -115 | -2.9% | 343,100 |
| 2018/09/26 | 3,885 | 3,980 | 3,870 | 3,975 | +90 | +2.3% | 342,900 |
| 2018/09/25 | 3,920 | 3,920 | 3,850 | 3,885 | -15 | -0.4% | 406,700 |
| 2018/09/21 | 3,925 | 3,925 | 3,840 | 3,900 | +5 | +0.1% | 525,600 |
| 2018/09/20 | 3,965 | 4,000 | 3,870 | 3,895 | -5 | -0.1% | 770,700 |
| 2018/09/19 | 3,960 | 3,975 | 3,900 | 3,900 | +40 | +1% | 389,000 |
| 2018/09/18 | 3,850 | 3,890 | 3,800 | 3,860 | +10 | +0.3% | 328,600 |
| 2018/09/14 | 3,765 | 3,860 | 3,755 | 3,850 | +130 | +3.5% | 636,100 |
| 2018/09/13 | 3,705 | 3,785 | 3,680 | 3,720 | +25 | +0.7% | 324,100 |
| 2018/09/12 | 3,750 | 3,770 | 3,680 | 3,695 | -35 | -0.9% | 428,400 |
| 2018/09/11 | 3,675 | 3,745 | 3,650 | 3,730 | +90 | +2.5% | 402,600 |
| 2018/09/10 | 3,600 | 3,675 | 3,585 | 3,640 | +10 | +0.3% | 381,300 |
| 2018/09/07 | 3,635 | 3,680 | 3,605 | 3,630 | -55 | -1.5% | 373,400 |
| 2018/09/06 | 3,680 | 3,755 | 3,660 | 3,685 | -25 | -0.7% | 394,900 |
| 2018/09/05 | 3,725 | 3,740 | 3,675 | 3,710 | +5 | +0.1% | 326,100 |
| 2018/09/04 | 3,725 | 3,745 | 3,690 | 3,705 | +5 | +0.1% | 255,400 |
| 2018/09/03 | 3,805 | 3,805 | 3,695 | 3,700 | -100 | -2.6% | 268,400 |
| 2018/08/31 | 3,790 | 3,840 | 3,765 | 3,800 | -35 | -0.9% | 400,500 |
| 2018/08/30 | 3,800 | 3,840 | 3,800 | 3,835 | +75 | +2% | 372,900 |
1651～
1700
件表示中 / 3766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 | 310,100円 | +3.9% | +1.7% | 1.81% | 19.79倍 | 2.99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 |
| ダイフク | 460,700円 | +15.4% | - | 1.48% | 24.92倍 | 4.12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 | 509,500円 | -7.1% | -31.8% | 1.47% | 24.96倍 | 1.45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 | 462,200円 | -5.2% | -11.3% | 3.79% | 13.47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 |
| ホシザキ | 568,500円 | +3.3% | -3.3% | 1.85% | 20.98倍 | 2.25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
