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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 3,410 | 3,475 | 3,410 | 3,440 | +10 | +0.3% | 571,500 |
| 2017/05/10 | 3,425 | 3,450 | 3,405 | 3,430 | +5 | +0.1% | 544,700 |
| 2017/05/09 | 3,440 | 3,450 | 3,400 | 3,425 | -25 | -0.7% | 599,000 |
| 2017/05/08 | 3,485 | 3,495 | 3,435 | 3,450 | +30 | +0.9% | 737,100 |
| 2017/05/02 | 3,425 | 3,455 | 3,410 | 3,420 | +15 | +0.4% | 529,600 |
| 2017/05/01 | 3,385 | 3,415 | 3,345 | 3,405 | +10 | +0.3% | 543,300 |
| 2017/04/28 | 3,380 | 3,405 | 3,355 | 3,395 | +5 | +0.1% | 695,900 |
| 2017/04/27 | 3,340 | 3,410 | 3,330 | 3,390 | +35 | +1% | 671,200 |
| 2017/04/26 | 3,330 | 3,360 | 3,315 | 3,355 | +65 | +2% | 768,200 |
| 2017/04/25 | 3,250 | 3,295 | 3,230 | 3,290 | +45 | +1.4% | 614,000 |
| 2017/04/24 | 3,300 | 3,315 | 3,240 | 3,245 | +10 | +0.3% | 513,600 |
| 2017/04/21 | 3,230 | 3,235 | 3,180 | 3,235 | +45 | +1.4% | 972,600 |
| 2017/04/20 | 3,160 | 3,195 | 3,150 | 3,190 | ±0 | ±0% | 1,012,700 |
| 2017/04/19 | 3,170 | 3,210 | 3,160 | 3,190 | -20 | -0.6% | 813,900 |
| 2017/04/18 | 3,225 | 3,245 | 3,185 | 3,210 | +15 | +0.5% | 827,000 |
| 2017/04/17 | 3,185 | 3,205 | 3,160 | 3,195 | +15 | +0.5% | 537,500 |
| 2017/04/14 | 3,220 | 3,220 | 3,165 | 3,180 | -50 | -1.5% | 747,700 |
| 2017/04/13 | 3,130 | 3,240 | 3,130 | 3,230 | -25 | -0.8% | 1,120,500 |
| 2017/04/12 | 3,300 | 3,310 | 3,230 | 3,255 | -115 | -3.4% | 1,662,100 |
| 2017/04/11 | 3,405 | 3,435 | 3,345 | 3,370 | -90 | -2.6% | 823,200 |
| 2017/04/10 | 3,390 | 3,465 | 3,385 | 3,460 | +80 | +2.4% | 841,200 |
| 2017/04/07 | 3,390 | 3,410 | 3,350 | 3,380 | +20 | +0.6% | 1,069,400 |
| 2017/04/06 | 3,450 | 3,460 | 3,350 | 3,360 | -120 | -3.4% | 1,084,400 |
| 2017/04/05 | 3,535 | 3,545 | 3,440 | 3,480 | -30 | -0.9% | 974,400 |
| 2017/04/04 | 3,515 | 3,545 | 3,495 | 3,510 | -75 | -2.1% | 1,002,800 |
| 2017/04/03 | 3,630 | 3,630 | 3,525 | 3,585 | -50 | -1.4% | 1,045,800 |
| 2017/03/31 | 3,670 | 3,700 | 3,630 | 3,635 | +25 | +0.7% | 1,222,300 |
| 2017/03/30 | 3,580 | 3,665 | 3,565 | 3,610 | +10 | +0.3% | 906,000 |
| 2017/03/29 | 3,590 | 3,600 | 3,565 | 3,600 | +85 | +2.4% | 787,600 |
| 2017/03/28 | 3,435 | 3,535 | 3,430 | 3,515 | +120 | +3.5% | 1,313,500 |
| 2017/03/27 | 3,440 | 3,460 | 3,390 | 3,395 | -115 | -3.3% | 752,600 |
| 2017/03/24 | 3,475 | 3,540 | 3,470 | 3,510 | +35 | +1% | 384,100 |
| 2017/03/23 | 3,535 | 3,535 | 3,455 | 3,475 | -40 | -1.1% | 701,100 |
| 2017/03/22 | 3,500 | 3,535 | 3,495 | 3,515 | -65 | -1.8% | 553,500 |
| 2017/03/21 | 3,595 | 3,640 | 3,565 | 3,580 | +30 | +0.8% | 741,400 |
| 2017/03/17 | 3,495 | 3,560 | 3,485 | 3,550 | +40 | +1.1% | 1,059,200 |
| 2017/03/16 | 3,455 | 3,510 | 3,455 | 3,510 | +35 | +1% | 476,600 |
| 2017/03/15 | 3,450 | 3,485 | 3,425 | 3,475 | -25 | -0.7% | 437,400 |
| 2017/03/14 | 3,505 | 3,510 | 3,470 | 3,500 | -35 | -1% | 663,200 |
| 2017/03/13 | 3,550 | 3,575 | 3,525 | 3,535 | -40 | -1.1% | 372,000 |
| 2017/03/10 | 3,510 | 3,590 | 3,510 | 3,575 | +65 | +1.9% | 906,300 |
| 2017/03/09 | 3,535 | 3,535 | 3,500 | 3,510 | -10 | -0.3% | 793,100 |
| 2017/03/08 | 3,550 | 3,550 | 3,480 | 3,520 | -60 | -1.7% | 949,400 |
| 2017/03/07 | 3,485 | 3,595 | 3,470 | 3,580 | +105 | +3% | 1,110,200 |
| 2017/03/06 | 3,375 | 3,485 | 3,375 | 3,475 | +65 | +1.9% | 890,400 |
| 2017/03/03 | 3,400 | 3,425 | 3,385 | 3,410 | -30 | -0.9% | 697,800 |
| 2017/03/02 | 3,385 | 3,450 | 3,355 | 3,440 | +95 | +2.8% | 1,145,700 |
| 2017/03/01 | 3,310 | 3,355 | 3,285 | 3,345 | +35 | +1.1% | 523,800 |
| 2017/02/28 | 3,340 | 3,360 | 3,305 | 3,310 | -10 | -0.3% | 634,000 |
| 2017/02/27 | 3,300 | 3,320 | 3,265 | 3,320 | -25 | -0.7% | 651,200 |
1951～
2000
件表示中 / 3693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 | 229,600円 | +3.9% | +0.7% | 2.44% | 14.65倍 | 2.24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 | 385,300円 | +15.4% | - | 1.66% | 21.80倍 | 3.56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 | 423,000円 | - | - | - | - | 1.23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 | 428,300円 | +0.3% | +0.6% | 4.09% | 10.98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 |
| ホシザキ | 586,900円 | +3.3% | -3.3% | 1.79% | 21.65倍 | 2.28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
