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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 3,755 | 3,800 | 3,710 | 3,715 | -10 | -0.3% | 523,900 |
| 2018/04/05 | 3,735 | 3,750 | 3,695 | 3,725 | +25 | +0.7% | 322,600 |
| 2018/04/04 | 3,740 | 3,740 | 3,675 | 3,700 | -25 | -0.7% | 362,400 |
| 2018/04/03 | 3,720 | 3,735 | 3,690 | 3,725 | -105 | -2.7% | 555,600 |
| 2018/04/02 | 3,865 | 3,885 | 3,825 | 3,830 | -35 | -0.9% | 251,100 |
| 2018/03/30 | 3,800 | 3,870 | 3,790 | 3,865 | +135 | +3.6% | 500,300 |
| 2018/03/29 | 3,750 | 3,775 | 3,700 | 3,730 | ±0 | ±0% | 448,100 |
| 2018/03/28 | 3,655 | 3,735 | 3,645 | 3,730 | -15 | -0.4% | 551,400 |
| 2018/03/27 | 3,700 | 3,750 | 3,660 | 3,745 | +150 | +4.2% | 998,200 |
| 2018/03/26 | 3,565 | 3,600 | 3,510 | 3,595 | -5 | -0.1% | 554,400 |
| 2018/03/23 | 3,750 | 3,785 | 3,580 | 3,600 | -315 | -8% | 1,176,900 |
| 2018/03/22 | 3,900 | 3,975 | 3,890 | 3,915 | +35 | +0.9% | 473,800 |
| 2018/03/20 | 3,905 | 3,915 | 3,860 | 3,880 | -45 | -1.1% | 465,300 |
| 2018/03/19 | 3,910 | 3,970 | 3,895 | 3,925 | +10 | +0.3% | 351,600 |
| 2018/03/16 | 3,965 | 3,965 | 3,900 | 3,915 | -25 | -0.6% | 371,500 |
| 2018/03/15 | 3,950 | 3,955 | 3,835 | 3,940 | -55 | -1.4% | 483,600 |
| 2018/03/14 | 3,905 | 4,010 | 3,880 | 3,995 | +30 | +0.8% | 654,000 |
| 2018/03/13 | 3,890 | 3,990 | 3,860 | 3,965 | +45 | +1.1% | 812,500 |
| 2018/03/12 | 3,910 | 3,950 | 3,885 | 3,920 | +165 | +4.4% | 607,900 |
| 2018/03/09 | 3,765 | 3,795 | 3,720 | 3,755 | +55 | +1.5% | 640,000 |
| 2018/03/08 | 3,735 | 3,775 | 3,675 | 3,700 | -15 | -0.4% | 585,000 |
| 2018/03/07 | 3,740 | 3,750 | 3,685 | 3,715 | -60 | -1.6% | 465,000 |
| 2018/03/06 | 3,775 | 3,815 | 3,745 | 3,775 | +70 | +1.9% | 595,700 |
| 2018/03/05 | 3,690 | 3,755 | 3,685 | 3,705 | -125 | -3.3% | 594,400 |
| 2018/03/02 | 3,785 | 3,865 | 3,770 | 3,830 | -70 | -1.8% | 940,800 |
| 2018/03/01 | 3,960 | 3,970 | 3,885 | 3,900 | -100 | -2.5% | 435,200 |
| 2018/02/28 | 4,080 | 4,085 | 4,000 | 4,000 | -100 | -2.4% | 531,900 |
| 2018/02/27 | 4,035 | 4,120 | 4,010 | 4,100 | +165 | +4.2% | 696,200 |
| 2018/02/26 | 4,040 | 4,045 | 3,925 | 3,935 | -70 | -1.7% | 467,100 |
| 2018/02/23 | 3,935 | 4,005 | 3,915 | 4,005 | +65 | +1.6% | 451,600 |
| 2018/02/22 | 3,955 | 3,980 | 3,905 | 3,940 | -30 | -0.8% | 662,100 |
| 2018/02/21 | 3,965 | 3,990 | 3,915 | 3,970 | ±0 | ±0% | 743,500 |
| 2018/02/20 | 4,015 | 4,015 | 3,915 | 3,970 | -65 | -1.6% | 457,500 |
| 2018/02/19 | 3,920 | 4,040 | 3,905 | 4,035 | +180 | +4.7% | 709,100 |
| 2018/02/16 | 3,890 | 3,915 | 3,830 | 3,855 | -130 | -3.3% | 1,339,400 |
| 2018/02/15 | 3,980 | 4,065 | 3,945 | 3,985 | +5 | +0.1% | 1,170,800 |
| 2018/02/14 | 3,955 | 4,000 | 3,895 | 3,980 | +25 | +0.6% | 601,600 |
| 2018/02/13 | 4,035 | 4,040 | 3,945 | 3,955 | -10 | -0.3% | 530,600 |
| 2018/02/09 | 3,935 | 3,965 | 3,895 | 3,965 | -170 | -4.1% | 761,700 |
| 2018/02/08 | 4,055 | 4,155 | 4,055 | 4,135 | +105 | +2.6% | 655,200 |
| 2018/02/07 | 4,185 | 4,195 | 4,025 | 4,030 | -40 | -1% | 769,300 |
| 2018/02/06 | 4,065 | 4,105 | 3,945 | 4,070 | -240 | -5.6% | 1,161,600 |
| 2018/02/05 | 4,335 | 4,360 | 4,305 | 4,310 | -150 | -3.4% | 496,300 |
| 2018/02/02 | 4,525 | 4,525 | 4,450 | 4,460 | -130 | -2.8% | 413,300 |
| 2018/02/01 | 4,500 | 4,590 | 4,480 | 4,590 | +120 | +2.7% | 399,600 |
| 2018/01/31 | 4,475 | 4,525 | 4,455 | 4,470 | -45 | -1% | 559,300 |
| 2018/01/30 | 4,595 | 4,620 | 4,500 | 4,515 | -130 | -2.8% | 419,600 |
| 2018/01/29 | 4,620 | 4,655 | 4,590 | 4,645 | +50 | +1.1% | 282,800 |
| 2018/01/26 | 4,595 | 4,615 | 4,565 | 4,595 | -10 | -0.2% | 416,400 |
| 2018/01/25 | 4,585 | 4,640 | 4,550 | 4,605 | +55 | +1.2% | 467,400 |
1801～
1850
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 | 3.01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% | 25.13倍 | 1.47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
