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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 2017/02/24 | 3,350 | 3,360 | 3,310 | 3,345 | -35 | -1% | 685,600 |
| 2017/02/23 | 3,350 | 3,390 | 3,320 | 3,380 | +50 | +1.5% | 717,600 |
| 2017/02/22 | 3,335 | 3,345 | 3,305 | 3,330 | -10 | -0.3% | 604,400 |
| 2017/02/21 | 3,375 | 3,375 | 3,325 | 3,340 | -25 | -0.7% | 612,100 |
| 2017/02/20 | 3,365 | 3,390 | 3,305 | 3,365 | -45 | -1.3% | 533,000 |
| 2017/02/17 | 3,360 | 3,420 | 3,330 | 3,410 | +10 | +0.3% | 723,500 |
| 2017/02/16 | 3,385 | 3,435 | 3,375 | 3,400 | +15 | +0.4% | 635,300 |
| 2017/02/15 | 3,375 | 3,385 | 3,315 | 3,385 | +75 | +2.3% | 836,900 |
| 2017/02/14 | 3,350 | 3,390 | 3,310 | 3,310 | +10 | +0.3% | 924,000 |
| 2017/02/13 | 3,315 | 3,330 | 3,275 | 3,300 | -45 | -1.3% | 1,102,600 |
| 2017/02/10 | 3,245 | 3,355 | 3,240 | 3,345 | +150 | +4.7% | 1,939,900 |
| 2017/02/09 | 3,050 | 3,215 | 3,040 | 3,195 | -260 | -7.5% | 3,661,600 |
| 2017/02/08 | 3,415 | 3,475 | 3,370 | 3,455 | -30 | -0.9% | 1,039,000 |
| 2017/02/07 | 3,470 | 3,505 | 3,425 | 3,485 | -25 | -0.7% | 665,900 |
| 2017/02/06 | 3,525 | 3,525 | 3,480 | 3,510 | +35 | +1% | 605,500 |
| 2017/02/03 | 3,480 | 3,500 | 3,450 | 3,475 | -5 | -0.1% | 663,800 |
| 2017/02/02 | 3,530 | 3,530 | 3,470 | 3,480 | -20 | -0.6% | 701,100 |
| 2017/02/01 | 3,450 | 3,510 | 3,410 | 3,500 | +10 | +0.3% | 666,800 |
| 2017/01/31 | 3,510 | 3,540 | 3,455 | 3,490 | -75 | -2.1% | 855,000 |
| 2017/01/30 | 3,540 | 3,570 | 3,500 | 3,565 | -10 | -0.3% | 1,041,700 |
| 2017/01/27 | 3,605 | 3,620 | 3,560 | 3,575 | +5 | +0.1% | 855,600 |
| 2017/01/26 | 3,510 | 3,570 | 3,495 | 3,570 | +105 | +3% | 1,354,300 |
| 2017/01/25 | 3,490 | 3,505 | 3,440 | 3,465 | +35 | +1% | 664,100 |
| 2017/01/24 | 3,450 | 3,460 | 3,415 | 3,430 | -25 | -0.7% | 699,000 |
| 2017/01/23 | 3,450 | 3,510 | 3,425 | 3,455 | +15 | +0.4% | 1,053,300 |
| 2017/01/20 | 3,350 | 3,455 | 3,340 | 3,440 | +115 | +3.5% | 1,139,400 |
2051～
2100
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
