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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 3,425 | 3,435 | 3,380 | 3,425 | +25 | +0.7% | 350,200 |
| 2017/08/24 | 3,375 | 3,430 | 3,370 | 3,400 | +5 | +0.1% | 442,600 |
| 2017/08/23 | 3,370 | 3,465 | 3,350 | 3,395 | +80 | +2.4% | 863,300 |
| 2017/08/22 | 3,240 | 3,315 | 3,240 | 3,315 | +60 | +1.8% | 482,000 |
| 2017/08/21 | 3,240 | 3,275 | 3,225 | 3,255 | +5 | +0.2% | 374,900 |
| 2017/08/18 | 3,255 | 3,265 | 3,230 | 3,250 | -45 | -1.4% | 473,400 |
| 2017/08/17 | 3,280 | 3,310 | 3,280 | 3,295 | +5 | +0.2% | 410,300 |
| 2017/08/16 | 3,290 | 3,300 | 3,265 | 3,290 | -15 | -0.5% | 447,200 |
| 2017/08/15 | 3,300 | 3,315 | 3,260 | 3,305 | +15 | +0.5% | 808,400 |
| 2017/08/14 | 3,330 | 3,330 | 3,280 | 3,290 | -110 | -3.2% | 801,500 |
| 2017/08/10 | 3,465 | 3,465 | 3,385 | 3,400 | -90 | -2.6% | 885,600 |
| 2017/08/09 | 3,640 | 3,650 | 3,480 | 3,490 | +100 | +2.9% | 2,301,700 |
| 2017/08/08 | 3,365 | 3,420 | 3,360 | 3,390 | +25 | +0.7% | 655,800 |
| 2017/08/07 | 3,305 | 3,370 | 3,300 | 3,365 | +75 | +2.3% | 440,500 |
| 2017/08/04 | 3,270 | 3,300 | 3,240 | 3,290 | +15 | +0.5% | 300,900 |
| 2017/08/03 | 3,260 | 3,285 | 3,240 | 3,275 | -5 | -0.2% | 402,600 |
| 2017/08/02 | 3,250 | 3,290 | 3,230 | 3,280 | +40 | +1.2% | 372,300 |
| 2017/08/01 | 3,255 | 3,275 | 3,235 | 3,240 | +5 | +0.2% | 450,700 |
| 2017/07/31 | 3,270 | 3,275 | 3,230 | 3,235 | -35 | -1.1% | 599,000 |
| 2017/07/28 | 3,280 | 3,305 | 3,260 | 3,270 | -15 | -0.5% | 542,600 |
| 2017/07/27 | 3,270 | 3,300 | 3,255 | 3,285 | -10 | -0.3% | 397,800 |
| 2017/07/26 | 3,280 | 3,325 | 3,270 | 3,295 | +60 | +1.9% | 683,500 |
| 2017/07/25 | 3,230 | 3,255 | 3,220 | 3,235 | +20 | +0.6% | 498,100 |
| 2017/07/24 | 3,220 | 3,240 | 3,190 | 3,215 | -40 | -1.2% | 895,600 |
| 2017/07/21 | 3,295 | 3,310 | 3,230 | 3,255 | -60 | -1.8% | 836,500 |
| 2017/07/20 | 3,310 | 3,320 | 3,270 | 3,315 | +15 | +0.5% | 543,300 |
| 2017/07/19 | 3,290 | 3,305 | 3,260 | 3,300 | -25 | -0.8% | 674,100 |
| 2017/07/18 | 3,340 | 3,355 | 3,310 | 3,325 | -55 | -1.6% | 641,100 |
| 2017/07/14 | 3,395 | 3,435 | 3,365 | 3,380 | +25 | +0.7% | 834,500 |
| 2017/07/13 | 3,340 | 3,380 | 3,330 | 3,355 | +25 | +0.8% | 794,100 |
| 2017/07/12 | 3,355 | 3,365 | 3,320 | 3,330 | +5 | +0.2% | 726,600 |
| 2017/07/11 | 3,260 | 3,350 | 3,260 | 3,325 | +65 | +2% | 1,149,200 |
| 2017/07/10 | 3,270 | 3,285 | 3,245 | 3,260 | +25 | +0.8% | 824,500 |
| 2017/07/07 | 3,220 | 3,260 | 3,200 | 3,235 | -5 | -0.2% | 857,100 |
| 2017/07/06 | 3,235 | 3,285 | 3,225 | 3,240 | +15 | +0.5% | 1,078,100 |
| 2017/07/05 | 3,190 | 3,230 | 3,185 | 3,225 | +35 | +1.1% | 590,300 |
| 2017/07/04 | 3,205 | 3,220 | 3,170 | 3,190 | +25 | +0.8% | 826,100 |
| 2017/07/03 | 3,150 | 3,185 | 3,130 | 3,165 | +55 | +1.8% | 838,700 |
| 2017/06/30 | 3,055 | 3,110 | 3,045 | 3,110 | +45 | +1.5% | 925,600 |
| 2017/06/29 | 3,080 | 3,100 | 3,055 | 3,065 | ±0 | ±0% | 550,700 |
| 2017/06/28 | 3,070 | 3,085 | 3,050 | 3,065 | -5 | -0.2% | 383,500 |
| 2017/06/27 | 3,045 | 3,085 | 3,025 | 3,070 | +60 | +2% | 613,000 |
| 2017/06/26 | 2,996 | 3,015 | 2,991 | 3,010 | +17 | +0.6% | 431,600 |
| 2017/06/23 | 3,025 | 3,035 | 2,964 | 2,993 | -37 | -1.2% | 1,473,300 |
| 2017/06/22 | 3,045 | 3,050 | 3,020 | 3,030 | -30 | -1% | 697,800 |
| 2017/06/21 | 3,095 | 3,105 | 3,050 | 3,060 | -55 | -1.8% | 646,300 |
| 2017/06/20 | 3,105 | 3,135 | 3,105 | 3,115 | +30 | +1% | 509,000 |
| 2017/06/19 | 3,060 | 3,100 | 3,050 | 3,085 | +50 | +1.6% | 848,800 |
| 2017/06/16 | 3,035 | 3,045 | 3,010 | 3,035 | +25 | +0.8% | 774,700 |
| 2017/06/15 | 3,040 | 3,065 | 2,991 | 3,010 | -45 | -1.5% | 885,300 |
1951～
2000
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
