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 |
---|---|---|---|---|---|---|---|
2022/11/11 | 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 |
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 |
501~
550
件表示中 / 6003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 | 140,200円 | +2.4% | +2.2% | 3.57% | 12.02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 | 43,300円 | +2.9% | +0.2% | 3.00% | 7.84倍 | 1.32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 | 85,900円 | +15.8% | +33.6% | 4.19% | 10.86倍 | 0.58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 | 561,000円 | -0.1% | -19.8% | 3.92% | 8.07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 | 170,500円 | +8.2% | +6.8% | 3.75% | 9.61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