萩原工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,411 | 1,414 | 1,400 | 1,403 | -5 | -0.4% | 40,600 |
| 2024/11/20 | 1,415 | 1,422 | 1,403 | 1,408 | -8 | -0.6% | 29,800 |
| 2024/11/19 | 1,415 | 1,426 | 1,413 | 1,416 | +2 | +0.1% | 17,100 |
| 2024/11/18 | 1,418 | 1,432 | 1,414 | 1,414 | -4 | -0.3% | 28,100 |
| 2024/11/15 | 1,427 | 1,427 | 1,408 | 1,418 | +6 | +0.4% | 34,200 |
| 2024/11/14 | 1,448 | 1,448 | 1,412 | 1,412 | -31 | -2.1% | 53,200 |
| 2024/11/13 | 1,439 | 1,451 | 1,437 | 1,443 | +4 | +0.3% | 31,100 |
| 2024/11/12 | 1,440 | 1,454 | 1,437 | 1,439 | +1 | +0.1% | 42,200 |
| 2024/11/11 | 1,437 | 1,442 | 1,427 | 1,438 | +1 | +0.1% | 48,600 |
| 2024/11/08 | 1,473 | 1,473 | 1,437 | 1,437 | -30 | -2% | 52,500 |
| 2024/11/07 | 1,447 | 1,473 | 1,441 | 1,467 | +37 | +2.6% | 110,200 |
| 2024/11/06 | 1,463 | 1,463 | 1,430 | 1,430 | -26 | -1.8% | 104,600 |
| 2024/11/05 | 1,440 | 1,457 | 1,434 | 1,456 | +21 | +1.5% | 74,200 |
| 2024/11/01 | 1,450 | 1,470 | 1,431 | 1,435 | -35 | -2.4% | 118,100 |
| 2024/10/31 | 1,475 | 1,478 | 1,456 | 1,470 | -8 | -0.5% | 121,500 |
| 2024/10/30 | 1,520 | 1,526 | 1,478 | 1,478 | -83 | -5.3% | 586,600 |
| 2024/10/29 | 1,572 | 1,573 | 1,558 | 1,561 | ±0 | ±0% | 627,200 |
| 2024/10/28 | 1,538 | 1,567 | 1,535 | 1,561 | +21 | +1.4% | 174,400 |
| 2024/10/25 | 1,550 | 1,552 | 1,540 | 1,540 | -15 | -1% | 74,600 |
| 2024/10/24 | 1,564 | 1,564 | 1,554 | 1,555 | -11 | -0.7% | 70,500 |
| 2024/10/23 | 1,574 | 1,577 | 1,566 | 1,566 | -10 | -0.6% | 76,200 |
| 2024/10/22 | 1,581 | 1,584 | 1,575 | 1,576 | -5 | -0.3% | 67,500 |
| 2024/10/21 | 1,589 | 1,589 | 1,581 | 1,581 | ±0 | ±0% | 42,800 |
| 2024/10/18 | 1,585 | 1,589 | 1,581 | 1,581 | -1 | -0.1% | 48,500 |
| 2024/10/17 | 1,582 | 1,589 | 1,578 | 1,582 | ±0 | ±0% | 67,600 |
| 2024/10/16 | 1,571 | 1,586 | 1,570 | 1,582 | +5 | +0.3% | 82,000 |
| 2024/10/15 | 1,582 | 1,588 | 1,576 | 1,577 | ±0 | ±0% | 66,800 |
| 2024/10/11 | 1,577 | 1,584 | 1,570 | 1,577 | -1 | -0.1% | 50,200 |
| 2024/10/10 | 1,591 | 1,591 | 1,578 | 1,578 | -12 | -0.8% | 59,700 |
| 2024/10/09 | 1,597 | 1,597 | 1,583 | 1,590 | -3 | -0.2% | 86,100 |
| 2024/10/08 | 1,595 | 1,604 | 1,588 | 1,593 | -7 | -0.4% | 108,500 |
| 2024/10/07 | 1,591 | 1,601 | 1,582 | 1,600 | +23 | +1.5% | 127,100 |
| 2024/10/04 | 1,585 | 1,592 | 1,570 | 1,577 | ±0 | ±0% | 81,000 |
| 2024/10/03 | 1,594 | 1,601 | 1,577 | 1,577 | +4 | +0.3% | 113,300 |
| 2024/10/02 | 1,566 | 1,592 | 1,562 | 1,573 | +7 | +0.4% | 140,500 |
| 2024/10/01 | 1,547 | 1,573 | 1,543 | 1,566 | +25 | +1.6% | 99,100 |
| 2024/09/30 | 1,542 | 1,580 | 1,538 | 1,541 | -1 | -0.1% | 241,200 |
| 2024/09/27 | 1,535 | 1,554 | 1,527 | 1,542 | +37 | +2.5% | 148,900 |
| 2024/09/26 | 1,481 | 1,505 | 1,481 | 1,505 | +33 | +2.2% | 171,000 |
| 2024/09/25 | 1,470 | 1,480 | 1,458 | 1,472 | +3 | +0.2% | 90,100 |
| 2024/09/24 | 1,477 | 1,477 | 1,461 | 1,469 | +10 | +0.7% | 90,800 |
| 2024/09/20 | 1,463 | 1,470 | 1,457 | 1,459 | +9 | +0.6% | 88,900 |
| 2024/09/19 | 1,450 | 1,456 | 1,443 | 1,450 | +16 | +1.1% | 64,900 |
| 2024/09/18 | 1,434 | 1,440 | 1,423 | 1,434 | +5 | +0.3% | 48,900 |
| 2024/09/17 | 1,414 | 1,429 | 1,406 | 1,429 | +22 | +1.6% | 51,800 |
| 2024/09/13 | 1,413 | 1,421 | 1,403 | 1,407 | -14 | -1% | 52,400 |
| 2024/09/12 | 1,425 | 1,434 | 1,406 | 1,421 | +16 | +1.1% | 46,900 |
| 2024/09/11 | 1,460 | 1,460 | 1,394 | 1,405 | -59 | -4% | 70,200 |
| 2024/09/10 | 1,467 | 1,492 | 1,461 | 1,464 | -43 | -2.9% | 86,700 |
| 2024/09/09 | 1,480 | 1,516 | 1,470 | 1,507 | +2 | +0.1% | 70,600 |
1～
50
件表示中 / 6001件
類似銘柄と比較する
現在ご覧いただいている「萩原工業」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 |
|---|---|---|---|---|---|---|---|---|
| 萩原工業 | 140,300円 | +2.4% | +2.2% | 3.56% | 12.03倍 | 0.67倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| 日本創発 | 44,500円 | +2.9% | +0.2% | 2.92% | 8.30倍 | 1.40倍 |
|
ＤＴＰサービス大手。東京リスマチックなど擁す持株会社。Ｍ＆Ａに積極姿勢。四半期配当 |
| ニホンフラッシュ | 85,600円 | +15.8% | +33.6% | 4.21% | 10.82倍 | 0.57倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| ニッピ | 563,000円 | -0.1% | -19.8% | 3.91% | 8.10倍 | 0.42倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
| 中本パクス | 169,200円 | +8.2% | +6.8% | 3.78% | 9.54倍 | 0.80倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
市場注目の銘柄
チャート関連のコラム
