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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/30 | 4,140 | 4,150 | 4,105 | 4,110 | +25 | +0.6% | 1,244,000 |
| 2017/10/27 | 4,040 | 4,090 | 4,025 | 4,085 | +115 | +2.9% | 651,500 |
| 2017/10/26 | 3,965 | 3,995 | 3,960 | 3,970 | -15 | -0.4% | 293,400 |
| 2017/10/25 | 4,050 | 4,070 | 3,975 | 3,985 | -25 | -0.6% | 491,900 |
| 2017/10/24 | 3,955 | 4,010 | 3,935 | 4,010 | +40 | +1% | 529,600 |
| 2017/10/23 | 3,965 | 3,980 | 3,950 | 3,970 | +60 | +1.5% | 519,000 |
| 2017/10/20 | 3,880 | 3,975 | 3,880 | 3,910 | +65 | +1.7% | 910,100 |
| 2017/10/19 | 3,880 | 3,920 | 3,835 | 3,845 | +35 | +0.9% | 525,800 |
| 2017/10/18 | 3,855 | 3,855 | 3,800 | 3,810 | -45 | -1.2% | 427,000 |
| 2017/10/17 | 3,900 | 3,900 | 3,845 | 3,855 | -20 | -0.5% | 426,600 |
| 2017/10/16 | 3,915 | 3,925 | 3,865 | 3,875 | +5 | +0.1% | 394,000 |
| 2017/10/13 | 3,810 | 3,880 | 3,775 | 3,870 | +55 | +1.4% | 736,600 |
| 2017/10/12 | 3,740 | 3,835 | 3,735 | 3,815 | +85 | +2.3% | 677,200 |
| 2017/10/11 | 3,710 | 3,735 | 3,685 | 3,730 | +5 | +0.1% | 436,600 |
| 2017/10/10 | 3,760 | 3,760 | 3,715 | 3,725 | -55 | -1.5% | 538,700 |
| 2017/10/06 | 3,775 | 3,810 | 3,760 | 3,780 | +5 | +0.1% | 339,800 |
| 2017/10/05 | 3,765 | 3,795 | 3,750 | 3,775 | -20 | -0.5% | 363,000 |
| 2017/10/04 | 3,825 | 3,830 | 3,790 | 3,795 | -5 | -0.1% | 385,100 |
| 2017/10/03 | 3,785 | 3,825 | 3,765 | 3,800 | +15 | +0.4% | 450,000 |
| 2017/10/02 | 3,750 | 3,800 | 3,735 | 3,785 | +50 | +1.3% | 355,300 |
| 2017/09/29 | 3,735 | 3,755 | 3,710 | 3,735 | -20 | -0.5% | 642,000 |
| 2017/09/28 | 3,740 | 3,770 | 3,725 | 3,755 | +30 | +0.8% | 424,800 |
| 2017/09/27 | 3,745 | 3,770 | 3,700 | 3,725 | -35 | -0.9% | 501,800 |
| 2017/09/26 | 3,765 | 3,780 | 3,740 | 3,760 | -15 | -0.4% | 548,700 |
| 2017/09/25 | 3,725 | 3,785 | 3,725 | 3,775 | +55 | +1.5% | 683,500 |
| 2017/09/22 | 3,790 | 3,790 | 3,700 | 3,720 | -50 | -1.3% | 751,900 |
| 2017/09/21 | 3,765 | 3,860 | 3,745 | 3,770 | +30 | +0.8% | 1,046,600 |
| 2017/09/20 | 3,700 | 3,745 | 3,690 | 3,740 | +85 | +2.3% | 951,900 |
| 2017/09/19 | 3,650 | 3,665 | 3,630 | 3,655 | +45 | +1.2% | 494,600 |
1851～
1900
件表示中 / 3732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 | 279,300円 | +3.9% | +0.7% | 2.01% | 17.83倍 | 2.71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 | 162,500円 | +1.1% | -11.4% | 3.08% | 9.43倍 | 0.74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 | 363,100円 | +15.4% | - | 1.76% | 20.54倍 | 3.44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 | 443,900円 | -7.1% | -31.8% | 1.69% | 21.91倍 | 1.28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 | 421,600円 | +0.3% | +0.6% | 4.15% | 10.80倍 | 1.13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
