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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 3,335 | 3,380 | 3,280 | 3,370 | +40 | +1.2% | 566,400 |
| 2018/06/19 | 3,345 | 3,410 | 3,330 | 3,330 | -35 | -1% | 599,600 |
| 2018/06/18 | 3,500 | 3,525 | 3,350 | 3,365 | -160 | -4.5% | 944,000 |
| 2018/06/15 | 3,600 | 3,610 | 3,515 | 3,525 | -115 | -3.2% | 858,000 |
| 2018/06/14 | 3,650 | 3,660 | 3,615 | 3,640 | -75 | -2% | 381,300 |
| 2018/06/13 | 3,705 | 3,720 | 3,680 | 3,715 | +10 | +0.3% | 270,600 |
| 2018/06/12 | 3,745 | 3,765 | 3,695 | 3,705 | +5 | +0.1% | 295,800 |
| 2018/06/11 | 3,690 | 3,715 | 3,655 | 3,700 | -5 | -0.1% | 286,500 |
| 2018/06/08 | 3,750 | 3,785 | 3,700 | 3,705 | -60 | -1.6% | 433,200 |
| 2018/06/07 | 3,800 | 3,825 | 3,765 | 3,765 | ±0 | ±0% | 297,900 |
| 2018/06/06 | 3,735 | 3,795 | 3,735 | 3,765 | -30 | -0.8% | 346,800 |
| 2018/06/05 | 3,860 | 3,920 | 3,780 | 3,795 | -30 | -0.8% | 483,900 |
| 2018/06/04 | 3,810 | 3,865 | 3,775 | 3,825 | +65 | +1.7% | 463,800 |
| 2018/06/01 | 3,730 | 3,780 | 3,705 | 3,760 | +5 | +0.1% | 404,500 |
| 2018/05/31 | 3,695 | 3,785 | 3,605 | 3,755 | +45 | +1.2% | 859,100 |
| 2018/05/30 | 3,730 | 3,770 | 3,680 | 3,710 | -60 | -1.6% | 609,000 |
| 2018/05/29 | 3,790 | 3,820 | 3,740 | 3,770 | -55 | -1.4% | 443,700 |
| 2018/05/28 | 3,815 | 3,860 | 3,795 | 3,825 | -45 | -1.2% | 472,200 |
| 2018/05/25 | 4,025 | 4,025 | 3,870 | 3,870 | -155 | -3.9% | 750,600 |
| 2018/05/24 | 4,085 | 4,085 | 3,955 | 4,025 | -75 | -1.8% | 368,900 |
| 2018/05/23 | 4,105 | 4,150 | 4,060 | 4,100 | -15 | -0.4% | 433,300 |
| 2018/05/22 | 4,075 | 4,130 | 4,025 | 4,115 | +80 | +2% | 563,300 |
| 2018/05/21 | 3,945 | 4,050 | 3,940 | 4,035 | +125 | +3.2% | 500,500 |
| 2018/05/18 | 3,915 | 3,925 | 3,865 | 3,910 | +15 | +0.4% | 435,200 |
| 2018/05/17 | 3,835 | 3,905 | 3,830 | 3,895 | +130 | +3.5% | 611,200 |
| 2018/05/16 | 3,945 | 3,955 | 3,740 | 3,765 | -210 | -5.3% | 1,043,200 |
| 2018/05/15 | 3,990 | 4,050 | 3,885 | 3,975 | -365 | -8.4% | 1,329,300 |
| 2018/05/14 | 4,310 | 4,350 | 4,280 | 4,340 | +55 | +1.3% | 461,400 |
| 2018/05/11 | 4,180 | 4,285 | 4,155 | 4,285 | +135 | +3.3% | 500,400 |
| 2018/05/10 | 4,190 | 4,190 | 4,120 | 4,150 | -25 | -0.6% | 277,000 |
| 2018/05/09 | 4,205 | 4,205 | 4,160 | 4,175 | ±0 | ±0% | 282,000 |
| 2018/05/08 | 4,215 | 4,250 | 4,165 | 4,175 | -40 | -0.9% | 310,300 |
| 2018/05/07 | 4,205 | 4,230 | 4,160 | 4,215 | +35 | +0.8% | 288,700 |
| 2018/05/02 | 4,235 | 4,235 | 4,160 | 4,180 | -70 | -1.6% | 321,500 |
| 2018/05/01 | 4,205 | 4,255 | 4,185 | 4,250 | +60 | +1.4% | 344,100 |
| 2018/04/27 | 4,210 | 4,215 | 4,145 | 4,190 | -15 | -0.4% | 544,900 |
| 2018/04/26 | 4,240 | 4,265 | 4,200 | 4,205 | -40 | -0.9% | 372,000 |
| 2018/04/25 | 4,235 | 4,270 | 4,200 | 4,245 | -45 | -1% | 428,700 |
| 2018/04/24 | 4,280 | 4,305 | 4,220 | 4,290 | +65 | +1.5% | 331,600 |
| 2018/04/23 | 4,245 | 4,250 | 4,190 | 4,225 | +15 | +0.4% | 238,000 |
| 2018/04/20 | 4,220 | 4,220 | 4,145 | 4,210 | -25 | -0.6% | 483,200 |
| 2018/04/19 | 4,215 | 4,345 | 4,215 | 4,235 | +90 | +2.2% | 1,027,100 |
| 2018/04/18 | 4,050 | 4,190 | 4,020 | 4,145 | +165 | +4.1% | 727,200 |
| 2018/04/17 | 3,950 | 4,005 | 3,935 | 3,980 | +5 | +0.1% | 354,900 |
| 2018/04/16 | 3,985 | 3,990 | 3,915 | 3,975 | -20 | -0.5% | 351,800 |
| 2018/04/13 | 3,895 | 4,010 | 3,890 | 3,995 | +150 | +3.9% | 725,300 |
| 2018/04/12 | 3,930 | 3,935 | 3,835 | 3,845 | -70 | -1.8% | 335,000 |
| 2018/04/11 | 3,960 | 4,000 | 3,880 | 3,915 | +55 | +1.4% | 557,400 |
| 2018/04/10 | 3,725 | 3,885 | 3,720 | 3,860 | +110 | +2.9% | 562,400 |
| 2018/04/09 | 3,725 | 3,765 | 3,680 | 3,750 | +35 | +0.9% | 352,900 |
1751～
1800
件表示中 / 3767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 | 312,900円 | +3.9% | +1.7% | 1.79% | 19.97倍 | 3.02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 | 176,900円 | -4.5% | -29.6% | 2.83% | 14.17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 | 466,000円 | +15.4% | - | 1.46% | 25.20倍 | 4.17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 | 513,100円 | -7.1% | -31.8% | 1.46% | 25.14倍 | 1.46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 | 461,900円 | -5.2% | -11.3% | 3.79% | 13.46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
