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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/08/09 | 1,123 | 1,123 | 1,108 | 1,108 | -15 | -1.3% | 14,600 |
| 2022/08/08 | 1,110 | 1,123 | 1,109 | 1,123 | +8 | +0.7% | 19,800 |
| 2022/08/05 | 1,103 | 1,115 | 1,101 | 1,115 | +13 | +1.2% | 18,700 |
| 2022/08/04 | 1,096 | 1,109 | 1,091 | 1,102 | +11 | +1% | 20,000 |
| 2022/08/03 | 1,100 | 1,100 | 1,088 | 1,091 | -11 | -1% | 33,100 |
| 2022/08/02 | 1,120 | 1,120 | 1,102 | 1,102 | -17 | -1.5% | 18,700 |
| 2022/08/01 | 1,108 | 1,122 | 1,103 | 1,119 | +12 | +1.1% | 27,100 |
| 2022/07/29 | 1,110 | 1,110 | 1,097 | 1,107 | -2 | -0.2% | 24,600 |
| 2022/07/28 | 1,115 | 1,115 | 1,100 | 1,109 | -9 | -0.8% | 117,800 |
| 2022/07/27 | 1,143 | 1,143 | 1,118 | 1,118 | -17 | -1.5% | 30,100 |
| 2022/07/26 | 1,148 | 1,148 | 1,130 | 1,135 | -3 | -0.3% | 31,000 |
| 2022/07/25 | 1,129 | 1,138 | 1,125 | 1,138 | +8 | +0.7% | 17,700 |
| 2022/07/22 | 1,117 | 1,130 | 1,112 | 1,130 | +18 | +1.6% | 22,000 |
| 2022/07/21 | 1,110 | 1,115 | 1,107 | 1,112 | -6 | -0.5% | 20,300 |
| 2022/07/20 | 1,108 | 1,119 | 1,106 | 1,118 | +15 | +1.4% | 39,100 |
| 2022/07/19 | 1,107 | 1,107 | 1,093 | 1,103 | -5 | -0.5% | 32,700 |
| 2022/07/15 | 1,130 | 1,130 | 1,107 | 1,108 | -23 | -2% | 29,400 |
| 2022/07/14 | 1,110 | 1,131 | 1,107 | 1,131 | +18 | +1.6% | 22,300 |
| 2022/07/13 | 1,111 | 1,116 | 1,108 | 1,113 | -2 | -0.2% | 22,000 |
| 2022/07/12 | 1,141 | 1,142 | 1,112 | 1,115 | -14 | -1.2% | 36,000 |
| 2022/07/11 | 1,126 | 1,133 | 1,122 | 1,129 | +11 | +1% | 21,300 |
| 2022/07/08 | 1,130 | 1,135 | 1,114 | 1,118 | -12 | -1.1% | 39,900 |
| 2022/07/07 | 1,125 | 1,132 | 1,123 | 1,130 | +9 | +0.8% | 21,400 |
| 2022/07/06 | 1,122 | 1,125 | 1,114 | 1,121 | -1 | -0.1% | 21,500 |
| 2022/07/05 | 1,131 | 1,131 | 1,116 | 1,122 | -3 | -0.3% | 28,300 |
| 2022/07/04 | 1,107 | 1,125 | 1,099 | 1,125 | +31 | +2.8% | 31,900 |
| 2022/07/01 | 1,085 | 1,094 | 1,084 | 1,094 | +9 | +0.8% | 25,300 |
| 2022/06/30 | 1,102 | 1,102 | 1,085 | 1,085 | -21 | -1.9% | 18,800 |
| 2022/06/29 | 1,105 | 1,115 | 1,099 | 1,106 | +2 | +0.2% | 15,000 |
| 2022/06/28 | 1,087 | 1,104 | 1,086 | 1,104 | +20 | +1.8% | 10,900 |
| 2022/06/27 | 1,082 | 1,098 | 1,081 | 1,084 | +14 | +1.3% | 16,700 |
| 2022/06/24 | 1,071 | 1,076 | 1,067 | 1,070 | -9 | -0.8% | 26,100 |
| 2022/06/23 | 1,072 | 1,081 | 1,068 | 1,079 | +5 | +0.5% | 15,800 |
| 2022/06/22 | 1,066 | 1,093 | 1,066 | 1,074 | +20 | +1.9% | 27,200 |
| 2022/06/21 | 1,054 | 1,064 | 1,053 | 1,054 | +3 | +0.3% | 31,500 |
| 2022/06/20 | 1,072 | 1,077 | 1,048 | 1,051 | -24 | -2.2% | 19,900 |
| 2022/06/17 | 1,084 | 1,090 | 1,067 | 1,075 | -19 | -1.7% | 43,300 |
| 2022/06/16 | 1,099 | 1,110 | 1,091 | 1,094 | ±0 | ±0% | 19,500 |
551～
600
件表示中 / 6002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 | 140,400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 | 43,500円 | +2.9% | +0.2% | 2.99% | 8.11倍 | 1.37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 | 86,100円 | +15.8% | +33.6% | 4.18% | 10.88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 | 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 | 169,300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
