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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 10,975 | 11,285 | 10,850 | 11,270 | +270 | +2.5% | 618,300 |
| 2024/02/19 | 11,150 | 11,190 | 10,735 | 11,000 | -285 | -2.5% | 702,400 |
| 2024/02/16 | 10,610 | 11,390 | 10,505 | 11,285 | +375 | +3.4% | 1,514,700 |
| 2024/02/15 | 10,910 | 10,910 | 10,825 | 10,910 | +1,502 | +16% | 1,172,900 |
| 2024/02/14 | 9,446 | 9,481 | 9,328 | 9,408 | -117 | -1.2% | 468,900 |
| 2024/02/13 | 9,450 | 9,618 | 9,442 | 9,525 | +112 | +1.2% | 669,500 |
| 2024/02/09 | 9,479 | 9,559 | 9,405 | 9,413 | -120 | -1.3% | 309,400 |
| 2024/02/08 | 9,550 | 9,581 | 9,410 | 9,533 | +46 | +0.5% | 368,300 |
| 2024/02/07 | 9,159 | 9,559 | 9,157 | 9,487 | +28 | +0.3% | 564,200 |
| 2024/02/06 | 9,346 | 9,493 | 9,336 | 9,459 | +57 | +0.6% | 325,400 |
| 2024/02/05 | 9,449 | 9,449 | 9,319 | 9,402 | +86 | +0.9% | 230,500 |
| 2024/02/02 | 9,340 | 9,369 | 9,260 | 9,316 | +56 | +0.6% | 319,900 |
| 2024/02/01 | 9,257 | 9,301 | 9,206 | 9,260 | -93 | -1% | 244,100 |
| 2024/01/31 | 9,110 | 9,365 | 9,090 | 9,353 | +139 | +1.5% | 300,400 |
| 2024/01/30 | 9,277 | 9,278 | 9,159 | 9,214 | -20 | -0.2% | 358,400 |
| 2024/01/29 | 9,207 | 9,297 | 9,150 | 9,234 | +37 | +0.4% | 355,500 |
| 2024/01/26 | 9,340 | 9,412 | 9,197 | 9,197 | -287 | -3% | 579,000 |
| 2024/01/25 | 9,258 | 9,516 | 9,258 | 9,484 | +254 | +2.8% | 559,200 |
| 2024/01/24 | 9,210 | 9,248 | 9,100 | 9,230 | -80 | -0.9% | 397,600 |
| 2024/01/23 | 9,384 | 9,394 | 9,250 | 9,310 | -45 | -0.5% | 397,700 |
| 2024/01/22 | 9,240 | 9,396 | 9,214 | 9,355 | +354 | +3.9% | 652,500 |
| 2024/01/19 | 8,821 | 9,001 | 8,821 | 9,001 | +281 | +3.2% | 486,500 |
| 2024/01/18 | 8,676 | 8,793 | 8,665 | 8,720 | -1 | ±0% | 243,800 |
| 2024/01/17 | 8,912 | 8,973 | 8,719 | 8,721 | -69 | -0.8% | 233,400 |
| 2024/01/16 | 8,902 | 8,929 | 8,790 | 8,790 | -199 | -2.2% | 232,000 |
| 2024/01/15 | 8,780 | 8,995 | 8,755 | 8,989 | +210 | +2.4% | 281,500 |
| 2024/01/12 | 8,964 | 8,964 | 8,681 | 8,779 | +19 | +0.2% | 533,000 |
| 2024/01/11 | 8,735 | 8,813 | 8,713 | 8,760 | +160 | +1.9% | 430,300 |
| 2024/01/10 | 8,459 | 8,639 | 8,449 | 8,600 | +224 | +2.7% | 423,100 |
| 2024/01/09 | 8,326 | 8,411 | 8,285 | 8,376 | +200 | +2.4% | 333,100 |
| 2024/01/05 | 8,278 | 8,309 | 8,176 | 8,176 | -57 | -0.7% | 261,200 |
| 2024/01/04 | 8,094 | 8,241 | 7,967 | 8,233 | -115 | -1.4% | 413,000 |
| 2023/12/29 | 8,380 | 8,451 | 8,272 | 8,348 | -62 | -0.7% | 291,600 |
| 2023/12/28 | 8,348 | 8,436 | 8,330 | 8,410 | -77 | -0.9% | 156,000 |
| 2023/12/27 | 8,512 | 8,540 | 8,462 | 8,487 | +26 | +0.3% | 336,700 |
| 2023/12/26 | 8,420 | 8,467 | 8,396 | 8,461 | -28 | -0.3% | 195,700 |
| 2023/12/25 | 8,600 | 8,605 | 8,456 | 8,489 | -15 | -0.2% | 221,400 |
| 2023/12/22 | 8,461 | 8,530 | 8,423 | 8,504 | +64 | +0.8% | 305,900 |
| 2023/12/21 | 8,459 | 8,513 | 8,385 | 8,440 | -169 | -2% | 342,500 |
| 2023/12/20 | 8,590 | 8,735 | 8,542 | 8,609 | +269 | +3.2% | 726,700 |
| 2023/12/19 | 8,080 | 8,350 | 8,035 | 8,340 | +378 | +4.7% | 528,800 |
| 2023/12/18 | 7,990 | 7,990 | 7,850 | 7,962 | +64 | +0.8% | 395,000 |
| 2023/12/15 | 7,815 | 7,965 | 7,815 | 7,898 | +49 | +0.6% | 460,500 |
| 2023/12/14 | 7,903 | 7,953 | 7,793 | 7,849 | -87 | -1.1% | 329,200 |
| 2023/12/13 | 7,987 | 8,030 | 7,903 | 7,936 | +1 | ±0% | 396,000 |
| 2023/12/12 | 8,112 | 8,146 | 7,920 | 7,935 | -85 | -1.1% | 316,700 |
| 2023/12/11 | 8,016 | 8,084 | 7,979 | 8,020 | +104 | +1.3% | 261,100 |
| 2023/12/08 | 8,150 | 8,150 | 7,845 | 7,916 | -350 | -4.2% | 715,200 |
| 2023/12/07 | 8,331 | 8,380 | 8,266 | 8,266 | -175 | -2.1% | 386,700 |
| 2023/12/06 | 8,264 | 8,445 | 8,256 | 8,441 | +160 | +1.9% | 418,100 |
301～
350
件表示中 / 3699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 | 247,400円 | +3.9% | +0.7% | 2.26% | 15.79倍 | 2.42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 | 353,500円 | +15.4% | - | 1.81% | 20.00倍 | 3.26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 | 453,800円 | -7.1% | -31.8% | 1.65% | 22.59倍 | 1.32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 | 433,800円 | +0.3% | +0.6% | 4.03% | 11.12倍 | 1.14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 | 551,200円 | +3.3% | -3.3% | 1.90% | 20.34倍 | 2.14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
