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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 3,105 | 3,115 | 3,045 | 3,055 | -45 | -1.5% | 582,100 |
| 2017/06/13 | 3,125 | 3,140 | 3,085 | 3,100 | -15 | -0.5% | 748,800 |
| 2017/06/12 | 3,100 | 3,140 | 3,090 | 3,115 | +30 | +1% | 726,100 |
| 2017/06/09 | 3,095 | 3,110 | 3,070 | 3,085 | -15 | -0.5% | 889,500 |
| 2017/06/08 | 3,100 | 3,115 | 3,080 | 3,100 | +45 | +1.5% | 624,900 |
| 2017/06/07 | 3,050 | 3,075 | 3,045 | 3,055 | +5 | +0.2% | 831,600 |
| 2017/06/06 | 3,100 | 3,110 | 3,045 | 3,050 | -110 | -3.5% | 909,400 |
| 2017/06/05 | 3,180 | 3,205 | 3,135 | 3,160 | -45 | -1.4% | 581,500 |
| 2017/06/02 | 3,170 | 3,250 | 3,170 | 3,205 | +55 | +1.7% | 943,600 |
| 2017/06/01 | 3,135 | 3,175 | 3,125 | 3,150 | +15 | +0.5% | 547,300 |
| 2017/05/31 | 3,120 | 3,145 | 3,105 | 3,135 | +15 | +0.5% | 679,100 |
| 2017/05/30 | 3,110 | 3,130 | 3,090 | 3,120 | +10 | +0.3% | 444,400 |
| 2017/05/29 | 3,110 | 3,140 | 3,085 | 3,110 | ±0 | ±0% | 529,300 |
| 2017/05/26 | 3,175 | 3,175 | 3,105 | 3,110 | -55 | -1.7% | 643,100 |
| 2017/05/25 | 3,120 | 3,170 | 3,110 | 3,165 | +55 | +1.8% | 868,900 |
| 2017/05/24 | 3,080 | 3,110 | 3,055 | 3,110 | +65 | +2.1% | 705,100 |
| 2017/05/23 | 3,050 | 3,065 | 3,035 | 3,045 | -20 | -0.7% | 515,200 |
| 2017/05/22 | 3,095 | 3,100 | 3,050 | 3,065 | ±0 | ±0% | 892,300 |
| 2017/05/19 | 3,065 | 3,075 | 3,035 | 3,065 | +15 | +0.5% | 648,500 |
| 2017/05/18 | 3,020 | 3,050 | 3,000 | 3,050 | -15 | -0.5% | 878,200 |
| 2017/05/17 | 3,140 | 3,140 | 3,065 | 3,065 | -105 | -3.3% | 1,036,500 |
| 2017/05/16 | 3,160 | 3,175 | 3,115 | 3,170 | +15 | +0.5% | 973,200 |
| 2017/05/15 | 3,200 | 3,200 | 3,135 | 3,155 | -115 | -3.5% | 1,620,600 |
| 2017/05/12 | 3,300 | 3,320 | 3,245 | 3,270 | -170 | -4.9% | 1,650,500 |
| 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 |
2001～
2050
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
