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 |
|---|---|---|---|---|---|---|---|
| 2018/01/16 | 4,640 | 4,660 | 4,600 | 4,635 | +5 | +0.1% | 292,100 |
| 2018/01/15 | 4,630 | 4,660 | 4,600 | 4,630 | +35 | +0.8% | 351,200 |
| 2018/01/12 | 4,560 | 4,620 | 4,560 | 4,595 | +45 | +1% | 476,800 |
| 2018/01/11 | 4,540 | 4,575 | 4,515 | 4,550 | -20 | -0.4% | 390,300 |
| 2018/01/10 | 4,620 | 4,630 | 4,550 | 4,570 | -60 | -1.3% | 292,100 |
| 2018/01/09 | 4,640 | 4,720 | 4,605 | 4,630 | +45 | +1% | 607,400 |
| 2018/01/05 | 4,600 | 4,625 | 4,520 | 4,585 | +80 | +1.8% | 515,200 |
| 2018/01/04 | 4,420 | 4,505 | 4,405 | 4,505 | +210 | +4.9% | 702,600 |
| 2017/12/29 | 4,285 | 4,320 | 4,275 | 4,295 | ±0 | ±0% | 241,000 |
| 2017/12/28 | 4,310 | 4,360 | 4,265 | 4,295 | +15 | +0.4% | 403,400 |
| 2017/12/27 | 4,300 | 4,310 | 4,260 | 4,280 | -5 | -0.1% | 310,300 |
| 2017/12/26 | 4,320 | 4,320 | 4,265 | 4,285 | -35 | -0.8% | 268,300 |
| 2017/12/25 | 4,320 | 4,340 | 4,300 | 4,320 | -35 | -0.8% | 197,300 |
| 2017/12/22 | 4,350 | 4,360 | 4,280 | 4,355 | +25 | +0.6% | 404,000 |
| 2017/12/21 | 4,305 | 4,330 | 4,270 | 4,330 | +40 | +0.9% | 344,300 |
| 2017/12/20 | 4,280 | 4,295 | 4,230 | 4,290 | +25 | +0.6% | 339,400 |
| 2017/12/19 | 4,305 | 4,325 | 4,250 | 4,265 | -60 | -1.4% | 520,500 |
| 2017/12/18 | 4,295 | 4,325 | 4,255 | 4,325 | +90 | +2.1% | 518,300 |
| 2017/12/15 | 4,245 | 4,270 | 4,205 | 4,235 | -10 | -0.2% | 651,800 |
| 2017/12/14 | 4,240 | 4,285 | 4,230 | 4,245 | +5 | +0.1% | 508,700 |
| 2017/12/13 | 4,290 | 4,305 | 4,225 | 4,240 | -55 | -1.3% | 582,200 |
| 2017/12/12 | 4,300 | 4,315 | 4,265 | 4,295 | +5 | +0.1% | 429,700 |
| 2017/12/11 | 4,330 | 4,330 | 4,250 | 4,290 | -10 | -0.2% | 521,000 |
| 2017/12/08 | 4,300 | 4,365 | 4,265 | 4,300 | +55 | +1.3% | 955,800 |
| 2017/12/07 | 4,235 | 4,290 | 4,210 | 4,245 | +135 | +3.3% | 1,045,500 |
| 2017/12/06 | 4,220 | 4,230 | 4,105 | 4,110 | -140 | -3.3% | 1,028,400 |
| 2017/12/05 | 4,255 | 4,280 | 4,240 | 4,250 | -45 | -1% | 548,100 |
| 2017/12/04 | 4,330 | 4,345 | 4,290 | 4,295 | -55 | -1.3% | 865,600 |
| 2017/12/01 | 4,375 | 4,390 | 4,320 | 4,350 | -35 | -0.8% | 816,700 |
| 2017/11/30 | 4,365 | 4,400 | 4,345 | 4,385 | ±0 | ±0% | 828,900 |
| 2017/11/29 | 4,480 | 4,490 | 4,360 | 4,385 | -15 | -0.3% | 845,600 |
| 2017/11/28 | 4,450 | 4,455 | 4,305 | 4,400 | -145 | -3.2% | 1,547,500 |
| 2017/11/27 | 4,555 | 4,565 | 4,485 | 4,545 | -100 | -2.2% | 1,072,600 |
| 2017/11/24 | 4,690 | 4,690 | 4,635 | 4,645 | -60 | -1.3% | 497,800 |
| 2017/11/22 | 4,650 | 4,725 | 4,640 | 4,705 | +80 | +1.7% | 644,900 |
| 2017/11/21 | 4,555 | 4,635 | 4,525 | 4,625 | +140 | +3.1% | 759,900 |
| 2017/11/20 | 4,565 | 4,635 | 4,460 | 4,485 | -105 | -2.3% | 1,039,700 |
| 2017/11/17 | 4,525 | 4,660 | 4,520 | 4,590 | +105 | +2.3% | 1,328,500 |
| 2017/11/16 | 4,360 | 4,500 | 4,315 | 4,485 | +120 | +2.7% | 914,600 |
| 2017/11/15 | 4,375 | 4,465 | 4,325 | 4,365 | -45 | -1% | 891,800 |
| 2017/11/14 | 4,230 | 4,460 | 4,225 | 4,410 | +340 | +8.4% | 1,789,300 |
| 2017/11/13 | 4,090 | 4,125 | 4,055 | 4,070 | +10 | +0.2% | 569,200 |
| 2017/11/10 | 4,075 | 4,130 | 4,030 | 4,060 | -90 | -2.2% | 1,076,300 |
| 2017/11/09 | 4,210 | 4,270 | 4,100 | 4,150 | -60 | -1.4% | 847,800 |
| 2017/11/08 | 4,255 | 4,260 | 4,205 | 4,210 | -90 | -2.1% | 530,500 |
| 2017/11/07 | 4,200 | 4,300 | 4,195 | 4,300 | +90 | +2.1% | 478,800 |
| 2017/11/06 | 4,200 | 4,240 | 4,180 | 4,210 | +65 | +1.6% | 544,900 |
| 2017/11/02 | 4,210 | 4,225 | 4,135 | 4,145 | -5 | -0.1% | 555,200 |
| 2017/11/01 | 4,095 | 4,150 | 4,075 | 4,150 | +90 | +2.2% | 575,000 |
| 2017/10/31 | 4,040 | 4,100 | 4,040 | 4,060 | -50 | -1.2% | 500,200 |
1801～
1850
件表示中 / 3711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 | 228,500円 | +3.9% | +0.7% | 2.45% | 14.58倍 | 2.23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 | 377,100円 | +15.4% | - | 1.70% | 21.33倍 | 3.48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 | 432,700円 | -7.1% | -31.8% | 1.73% | 21.54倍 | 1.26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 | 436,600円 | +0.3% | +0.6% | 4.01% | 11.19倍 | 1.15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 | 537,700円 | +3.3% | -3.3% | 1.95% | 19.84倍 | 2.09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
