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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 2017/09/15 | 3,560 | 3,615 | 3,550 | 3,610 | +35 | +1% | 423,800 |
| 2017/09/14 | 3,600 | 3,615 | 3,565 | 3,575 | -35 | -1% | 423,300 |
| 2017/09/13 | 3,625 | 3,650 | 3,600 | 3,610 | +45 | +1.3% | 626,700 |
| 2017/09/12 | 3,565 | 3,575 | 3,540 | 3,565 | +60 | +1.7% | 617,800 |
| 2017/09/11 | 3,470 | 3,510 | 3,460 | 3,505 | +80 | +2.3% | 411,400 |
| 2017/09/08 | 3,465 | 3,485 | 3,405 | 3,425 | -65 | -1.9% | 758,700 |
| 2017/09/07 | 3,470 | 3,505 | 3,440 | 3,490 | +35 | +1% | 528,400 |
| 2017/09/06 | 3,450 | 3,505 | 3,440 | 3,455 | -20 | -0.6% | 492,400 |
| 2017/09/05 | 3,500 | 3,565 | 3,455 | 3,475 | +25 | +0.7% | 844,500 |
| 2017/09/04 | 3,440 | 3,465 | 3,425 | 3,450 | ±0 | ±0% | 348,500 |
| 2017/09/01 | 3,430 | 3,450 | 3,390 | 3,450 | +45 | +1.3% | 452,200 |
| 2017/08/31 | 3,430 | 3,440 | 3,390 | 3,405 | +5 | +0.1% | 373,600 |
| 2017/08/30 | 3,390 | 3,410 | 3,375 | 3,400 | +15 | +0.4% | 382,100 |
| 2017/08/29 | 3,400 | 3,400 | 3,370 | 3,385 | -40 | -1.2% | 410,800 |
| 2017/08/28 | 3,470 | 3,500 | 3,410 | 3,425 | ±0 | ±0% | 354,600 |
1901～
1950
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
