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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 8,435 | 8,506 | 8,275 | 8,281 | -205 | -2.4% | 481,800 |
| 2023/12/04 | 8,500 | 8,603 | 8,439 | 8,486 | +48 | +0.6% | 428,400 |
| 2023/12/01 | 8,396 | 8,453 | 8,362 | 8,438 | +67 | +0.8% | 317,600 |
| 2023/11/30 | 8,273 | 8,394 | 8,221 | 8,371 | +98 | +1.2% | 509,300 |
| 2023/11/29 | 8,200 | 8,329 | 8,196 | 8,273 | +2 | ±0% | 268,800 |
| 2023/11/28 | 8,252 | 8,290 | 8,210 | 8,271 | -14 | -0.2% | 255,800 |
| 2023/11/27 | 8,331 | 8,380 | 8,265 | 8,285 | -15 | -0.2% | 204,700 |
| 2023/11/24 | 8,219 | 8,386 | 8,219 | 8,300 | +93 | +1.1% | 349,900 |
| 2023/11/22 | 8,015 | 8,210 | 8,010 | 8,207 | +87 | +1.1% | 281,500 |
| 2023/11/21 | 8,182 | 8,233 | 8,073 | 8,120 | -133 | -1.6% | 514,800 |
| 2023/11/20 | 8,311 | 8,429 | 8,207 | 8,253 | -10 | -0.1% | 492,000 |
| 2023/11/17 | 8,108 | 8,264 | 8,098 | 8,263 | +128 | +1.6% | 438,200 |
| 2023/11/16 | 8,144 | 8,192 | 8,015 | 8,135 | +175 | +2.2% | 800,600 |
| 2023/11/15 | 7,856 | 8,060 | 7,830 | 7,960 | +704 | +9.7% | 1,335,800 |
| 2023/11/14 | 7,140 | 7,290 | 7,140 | 7,256 | +93 | +1.3% | 407,900 |
| 2023/11/13 | 7,170 | 7,198 | 7,136 | 7,163 | +97 | +1.4% | 359,500 |
| 2023/11/10 | 6,998 | 7,076 | 6,950 | 7,066 | +49 | +0.7% | 254,400 |
| 2023/11/09 | 7,003 | 7,059 | 6,990 | 7,017 | +74 | +1.1% | 225,100 |
| 2023/11/08 | 7,017 | 7,062 | 6,913 | 6,943 | -74 | -1.1% | 390,400 |
| 2023/11/07 | 7,083 | 7,096 | 7,001 | 7,017 | -99 | -1.4% | 262,100 |
| 2023/11/06 | 7,041 | 7,138 | 7,034 | 7,116 | +244 | +3.6% | 360,800 |
| 2023/11/02 | 6,924 | 6,939 | 6,845 | 6,872 | +62 | +0.9% | 273,900 |
| 2023/11/01 | 6,863 | 6,911 | 6,765 | 6,810 | +210 | +3.2% | 414,800 |
| 2023/10/31 | 6,654 | 6,654 | 6,537 | 6,600 | +12 | +0.2% | 315,100 |
| 2023/10/30 | 6,562 | 6,602 | 6,494 | 6,588 | +23 | +0.4% | 265,900 |
| 2023/10/27 | 6,548 | 6,578 | 6,493 | 6,565 | +117 | +1.8% | 366,700 |
| 2023/10/26 | 6,514 | 6,563 | 6,430 | 6,448 | -126 | -1.9% | 310,900 |
| 2023/10/25 | 6,648 | 6,664 | 6,566 | 6,574 | +63 | +1% | 380,300 |
| 2023/10/24 | 6,532 | 6,561 | 6,316 | 6,511 | -21 | -0.3% | 422,800 |
| 2023/10/23 | 6,544 | 6,592 | 6,487 | 6,532 | -24 | -0.4% | 262,400 |
| 2023/10/20 | 6,490 | 6,556 | 6,412 | 6,556 | +54 | +0.8% | 1,375,300 |
| 2023/10/19 | 6,591 | 6,603 | 6,502 | 6,502 | -189 | -2.8% | 463,800 |
| 2023/10/18 | 6,782 | 6,782 | 6,637 | 6,691 | -105 | -1.5% | 533,500 |
| 2023/10/17 | 6,927 | 6,950 | 6,769 | 6,796 | +57 | +0.8% | 374,700 |
| 2023/10/16 | 6,823 | 6,867 | 6,719 | 6,739 | -321 | -4.5% | 686,200 |
| 2023/10/13 | 7,000 | 7,139 | 6,981 | 7,060 | -32 | -0.5% | 514,000 |
| 2023/10/12 | 6,989 | 7,113 | 6,949 | 7,092 | +262 | +3.8% | 481,100 |
| 2023/10/11 | 6,798 | 6,840 | 6,766 | 6,830 | -8 | -0.1% | 352,500 |
| 2023/10/10 | 6,800 | 6,857 | 6,783 | 6,838 | +213 | +3.2% | 380,800 |
| 2023/10/06 | 6,650 | 6,707 | 6,620 | 6,625 | +1 | ±0% | 309,200 |
| 2023/10/05 | 6,643 | 6,646 | 6,534 | 6,624 | +81 | +1.2% | 350,200 |
| 2023/10/04 | 6,650 | 6,681 | 6,543 | 6,543 | -257 | -3.8% | 410,600 |
| 2023/10/03 | 6,900 | 6,909 | 6,789 | 6,800 | -111 | -1.6% | 458,800 |
| 2023/10/02 | 7,000 | 7,066 | 6,911 | 6,911 | -98 | -1.4% | 383,700 |
| 2023/09/29 | 7,134 | 7,134 | 6,962 | 7,009 | -35 | -0.5% | 397,500 |
| 2023/09/28 | 7,099 | 7,134 | 6,988 | 7,044 | -52 | -0.7% | 319,200 |
| 2023/09/27 | 7,000 | 7,096 | 6,988 | 7,096 | +30 | +0.4% | 402,400 |
| 2023/09/26 | 7,235 | 7,249 | 7,066 | 7,066 | -164 | -2.3% | 283,200 |
| 2023/09/25 | 7,203 | 7,339 | 7,165 | 7,230 | +177 | +2.5% | 556,800 |
| 2023/09/22 | 7,000 | 7,102 | 6,984 | 7,053 | -61 | -0.9% | 327,300 |
351～
400
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 | 2.41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% | 19.99倍 | 3.27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 | - | - | - | - | 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% | 20.35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
