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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 1,176 | 1,177 | 1,162 | 1,171 | -6 | -0.5% | 29,900 |
| 2023/01/05 | 1,177 | 1,180 | 1,171 | 1,177 | -10 | -0.8% | 43,000 |
| 2023/01/04 | 1,200 | 1,200 | 1,181 | 1,187 | -9 | -0.8% | 49,700 |
| 2022/12/30 | 1,195 | 1,214 | 1,193 | 1,196 | +1 | +0.1% | 42,700 |
| 2022/12/29 | 1,186 | 1,200 | 1,171 | 1,195 | +6 | +0.5% | 45,200 |
| 2022/12/28 | 1,183 | 1,191 | 1,175 | 1,189 | +6 | +0.5% | 32,500 |
| 2022/12/27 | 1,175 | 1,187 | 1,174 | 1,183 | +11 | +0.9% | 23,400 |
| 2022/12/26 | 1,173 | 1,175 | 1,168 | 1,172 | -1 | -0.1% | 28,600 |
| 2022/12/23 | 1,185 | 1,186 | 1,168 | 1,173 | -23 | -1.9% | 34,800 |
| 2022/12/22 | 1,188 | 1,201 | 1,185 | 1,196 | +13 | +1.1% | 52,800 |
| 2022/12/21 | 1,188 | 1,197 | 1,176 | 1,183 | -7 | -0.6% | 62,700 |
| 2022/12/20 | 1,213 | 1,222 | 1,177 | 1,190 | -23 | -1.9% | 161,000 |
| 2022/12/19 | 1,217 | 1,225 | 1,210 | 1,213 | -3 | -0.2% | 89,600 |
| 2022/12/16 | 1,205 | 1,225 | 1,204 | 1,216 | -4 | -0.3% | 111,400 |
| 2022/12/15 | 1,215 | 1,239 | 1,202 | 1,220 | +8 | +0.7% | 187,200 |
| 2022/12/14 | 1,193 | 1,218 | 1,184 | 1,212 | +20 | +1.7% | 282,100 |
| 2022/12/13 | 1,201 | 1,219 | 1,165 | 1,192 | +91 | +8.3% | 769,200 |
| 2022/12/12 | 1,094 | 1,106 | 1,086 | 1,101 | +2 | +0.2% | 86,800 |
| 2022/12/09 | 1,074 | 1,103 | 1,074 | 1,099 | +25 | +2.3% | 115,600 |
| 2022/12/08 | 1,070 | 1,076 | 1,066 | 1,074 | +1 | +0.1% | 77,000 |
| 2022/12/07 | 1,060 | 1,074 | 1,059 | 1,073 | +7 | +0.7% | 62,200 |
| 2022/12/06 | 1,051 | 1,067 | 1,051 | 1,066 | +6 | +0.6% | 58,800 |
| 2022/12/05 | 1,055 | 1,060 | 1,052 | 1,060 | +1 | +0.1% | 33,600 |
| 2022/12/02 | 1,053 | 1,060 | 1,047 | 1,059 | +5 | +0.5% | 49,500 |
| 2022/12/01 | 1,060 | 1,062 | 1,051 | 1,054 | -9 | -0.8% | 45,100 |
| 2022/11/30 | 1,064 | 1,068 | 1,060 | 1,063 | +7 | +0.7% | 60,500 |
| 2022/11/29 | 1,055 | 1,059 | 1,043 | 1,056 | -7 | -0.7% | 39,500 |
| 2022/11/28 | 1,068 | 1,068 | 1,060 | 1,063 | -5 | -0.5% | 31,600 |
| 2022/11/25 | 1,062 | 1,073 | 1,061 | 1,068 | +7 | +0.7% | 98,400 |
| 2022/11/24 | 1,058 | 1,062 | 1,053 | 1,061 | +9 | +0.9% | 72,400 |
| 2022/11/22 | 1,043 | 1,054 | 1,043 | 1,052 | +7 | +0.7% | 87,600 |
| 2022/11/21 | 1,038 | 1,045 | 1,037 | 1,045 | +8 | +0.8% | 49,000 |
| 2022/11/18 | 1,033 | 1,043 | 1,033 | 1,037 | +5 | +0.5% | 65,500 |
| 2022/11/17 | 1,030 | 1,033 | 1,025 | 1,032 | +4 | +0.4% | 26,300 |
| 2022/11/16 | 1,023 | 1,032 | 1,020 | 1,028 | +6 | +0.6% | 55,300 |
| 2022/11/15 | 1,013 | 1,024 | 1,011 | 1,022 | +11 | +1.1% | 73,800 |
| 2022/11/14 | 1,023 | 1,023 | 1,011 | 1,011 | -12 | -1.2% | 43,900 |
| 2022/11/11 | 1,020 | 1,023 | 1,013 | 1,023 | +7 | +0.7% | 55,300 |
| 2022/11/10 | 1,013 | 1,019 | 1,005 | 1,016 | +1 | +0.1% | 48,100 |
| 2022/11/09 | 1,018 | 1,019 | 1,007 | 1,015 | -1 | -0.1% | 44,800 |
| 2022/11/08 | 1,000 | 1,018 | 1,000 | 1,016 | +6 | +0.6% | 99,800 |
| 2022/11/07 | 991 | 1,014 | 991 | 1,010 | +23 | +2.3% | 95,300 |
| 2022/11/04 | 1,014 | 1,014 | 986 | 987 | -27 | -2.7% | 217,100 |
| 2022/11/02 | 1,006 | 1,016 | 1,004 | 1,014 | +6 | +0.6% | 90,600 |
| 2022/11/01 | 1,022 | 1,022 | 1,007 | 1,008 | -13 | -1.3% | 139,500 |
| 2022/10/31 | 1,045 | 1,045 | 1,018 | 1,021 | -22 | -2.1% | 139,800 |
| 2022/10/28 | 1,031 | 1,060 | 1,029 | 1,043 | -27 | -2.5% | 668,400 |
| 2022/10/27 | 1,065 | 1,072 | 1,062 | 1,070 | +6 | +0.6% | 856,100 |
| 2022/10/26 | 1,063 | 1,072 | 1,062 | 1,064 | +5 | +0.5% | 200,400 |
| 2022/10/25 | 1,061 | 1,062 | 1,057 | 1,059 | +1 | +0.1% | 140,700 |
451～
500
件表示中 / 5990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 | 143,000円 | +2.4% | +2.2% | 3.50% | 12.26倍 | 0.69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 |
| ニホンフラッシュ | 89,100円 | +15.8% | +33.6% | 4.04% | 11.26倍 | 0.64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 |
| 日本創発 | 43,400円 | +2.9% | +0.2% | 3.00% | 8.09倍 | 1.36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 |
| ニッピ | 596,000円 | -0.1% | -19.8% | 3.69% | 8.57倍 | 0.46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 |
| ナカバヤシ | 51,500円 | +0.8% | +145.3% | 4.27% | 9.18倍 | 0.52倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
市場注目の銘柄
チャート関連のコラム
