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 |
---|---|---|---|---|---|---|---|
2022/10/24 | 1,062 | 1,062 | 1,055 | 1,058 | +3 | +0.3% | 112,800 |
2022/10/21 | 1,065 | 1,065 | 1,055 | 1,055 | -6 | -0.6% | 111,200 |
2022/10/20 | 1,060 | 1,064 | 1,059 | 1,061 | -3 | -0.3% | 85,400 |
2022/10/19 | 1,061 | 1,064 | 1,059 | 1,064 | +3 | +0.3% | 96,000 |
2022/10/18 | 1,065 | 1,065 | 1,057 | 1,061 | +6 | +0.6% | 122,400 |
2022/10/17 | 1,048 | 1,058 | 1,048 | 1,055 | +6 | +0.6% | 75,200 |
2022/10/14 | 1,046 | 1,052 | 1,045 | 1,049 | +11 | +1.1% | 101,800 |
2022/10/13 | 1,040 | 1,044 | 1,035 | 1,038 | -7 | -0.7% | 128,800 |
2022/10/12 | 1,046 | 1,049 | 1,040 | 1,045 | -4 | -0.4% | 107,400 |
2022/10/11 | 1,055 | 1,057 | 1,045 | 1,049 | -8 | -0.8% | 148,700 |
2022/10/07 | 1,057 | 1,067 | 1,056 | 1,057 | -10 | -0.9% | 189,000 |
2022/10/06 | 1,057 | 1,071 | 1,057 | 1,067 | +5 | +0.5% | 212,600 |
2022/10/05 | 1,055 | 1,069 | 1,055 | 1,062 | +12 | +1.1% | 105,400 |
2022/10/04 | 1,052 | 1,053 | 1,048 | 1,050 | +6 | +0.6% | 128,400 |
2022/10/03 | 1,045 | 1,045 | 1,036 | 1,044 | -2 | -0.2% | 116,300 |
2022/09/30 | 1,047 | 1,051 | 1,042 | 1,046 | -1 | -0.1% | 173,800 |
2022/09/29 | 1,056 | 1,070 | 1,047 | 1,047 | ±0 | ±0% | 160,000 |
2022/09/28 | 1,045 | 1,050 | 1,037 | 1,047 | -3 | -0.3% | 80,000 |
2022/09/27 | 1,042 | 1,052 | 1,040 | 1,050 | +8 | +0.8% | 67,400 |
2022/09/26 | 1,035 | 1,043 | 1,032 | 1,042 | +2 | +0.2% | 86,200 |
2022/09/22 | 1,040 | 1,042 | 1,035 | 1,040 | -8 | -0.8% | 185,200 |
2022/09/21 | 1,046 | 1,050 | 1,043 | 1,048 | -2 | -0.2% | 42,100 |
2022/09/20 | 1,052 | 1,057 | 1,046 | 1,050 | -2 | -0.2% | 88,200 |
2022/09/16 | 1,050 | 1,059 | 1,048 | 1,052 | -8 | -0.8% | 106,800 |
2022/09/15 | 1,054 | 1,063 | 1,051 | 1,060 | +13 | +1.2% | 56,500 |
2022/09/14 | 1,044 | 1,048 | 1,034 | 1,047 | -3 | -0.3% | 95,600 |
2022/09/13 | 1,068 | 1,068 | 1,050 | 1,050 | -33 | -3% | 130,400 |
2022/09/12 | 1,074 | 1,089 | 1,073 | 1,083 | +16 | +1.5% | 48,700 |
2022/09/09 | 1,050 | 1,072 | 1,050 | 1,067 | -3 | -0.3% | 96,000 |
2022/09/08 | 1,062 | 1,073 | 1,060 | 1,070 | +14 | +1.3% | 46,400 |
2022/09/07 | 1,065 | 1,065 | 1,051 | 1,056 | -12 | -1.1% | 43,500 |
2022/09/06 | 1,063 | 1,079 | 1,061 | 1,068 | +5 | +0.5% | 53,300 |
2022/09/05 | 1,075 | 1,075 | 1,058 | 1,063 | -16 | -1.5% | 63,100 |
2022/09/02 | 1,075 | 1,082 | 1,074 | 1,079 | -6 | -0.6% | 76,500 |
2022/09/01 | 1,103 | 1,107 | 1,085 | 1,085 | -22 | -2% | 72,400 |
2022/08/31 | 1,107 | 1,112 | 1,103 | 1,107 | -10 | -0.9% | 29,000 |
2022/08/30 | 1,110 | 1,117 | 1,106 | 1,117 | +4 | +0.4% | 31,500 |
2022/08/29 | 1,105 | 1,114 | 1,098 | 1,113 | -13 | -1.2% | 43,700 |
2022/08/26 | 1,128 | 1,135 | 1,123 | 1,126 | -13 | -1.1% | 37,200 |
2022/08/25 | 1,139 | 1,143 | 1,134 | 1,139 | +3 | +0.3% | 20,900 |
2022/08/24 | 1,136 | 1,141 | 1,135 | 1,136 | +7 | +0.6% | 22,600 |
2022/08/23 | 1,135 | 1,135 | 1,127 | 1,129 | -13 | -1.1% | 22,700 |
2022/08/22 | 1,136 | 1,144 | 1,133 | 1,142 | -3 | -0.3% | 15,100 |
2022/08/19 | 1,139 | 1,146 | 1,136 | 1,145 | +11 | +1% | 19,900 |
2022/08/18 | 1,131 | 1,140 | 1,128 | 1,134 | -8 | -0.7% | 22,800 |
2022/08/17 | 1,129 | 1,142 | 1,127 | 1,142 | +18 | +1.6% | 32,000 |
2022/08/16 | 1,125 | 1,131 | 1,119 | 1,124 | -1 | -0.1% | 22,100 |
2022/08/15 | 1,134 | 1,134 | 1,121 | 1,125 | -4 | -0.4% | 21,300 |
2022/08/12 | 1,121 | 1,129 | 1,118 | 1,129 | +15 | +1.3% | 36,500 |
2022/08/10 | 1,109 | 1,116 | 1,105 | 1,114 | +6 | +0.5% | 9,000 |
501~
550
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% | 11.27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% | 9.19倍 | 0.51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