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 |
---|---|---|---|---|---|---|---|
2022/05/30 | 1,135 | 1,146 | 1,133 | 1,140 | +14 | +1.2% | 39,400 |
2022/05/27 | 1,131 | 1,135 | 1,116 | 1,126 | +3 | +0.3% | 22,200 |
2022/05/26 | 1,110 | 1,127 | 1,110 | 1,123 | +14 | +1.3% | 14,400 |
2022/05/25 | 1,116 | 1,116 | 1,106 | 1,109 | +4 | +0.4% | 16,300 |
2022/05/24 | 1,125 | 1,125 | 1,105 | 1,105 | -23 | -2% | 18,600 |
2022/05/23 | 1,119 | 1,132 | 1,111 | 1,128 | +19 | +1.7% | 25,900 |
2022/05/20 | 1,120 | 1,120 | 1,098 | 1,109 | -11 | -1% | 27,200 |
2022/05/19 | 1,110 | 1,122 | 1,104 | 1,120 | -11 | -1% | 26,600 |
2022/05/18 | 1,133 | 1,142 | 1,118 | 1,131 | +3 | +0.3% | 42,600 |
2022/05/17 | 1,097 | 1,128 | 1,097 | 1,128 | +29 | +2.6% | 47,700 |
2022/05/16 | 1,128 | 1,130 | 1,085 | 1,099 | +26 | +2.4% | 86,300 |
2022/05/13 | 1,037 | 1,073 | 1,037 | 1,073 | +44 | +4.3% | 35,300 |
2022/05/12 | 1,051 | 1,051 | 1,029 | 1,029 | -29 | -2.7% | 23,600 |
2022/05/11 | 1,065 | 1,068 | 1,056 | 1,058 | -7 | -0.7% | 29,300 |
2022/05/10 | 1,060 | 1,075 | 1,050 | 1,065 | -3 | -0.3% | 24,700 |
2022/05/09 | 1,070 | 1,074 | 1,059 | 1,068 | ±0 | ±0% | 31,500 |
2022/05/06 | 1,040 | 1,068 | 1,026 | 1,068 | +35 | +3.4% | 47,100 |
2022/05/02 | 1,030 | 1,042 | 1,029 | 1,033 | +6 | +0.6% | 37,200 |
2022/04/28 | 1,020 | 1,028 | 1,017 | 1,027 | +9 | +0.9% | 43,900 |
2022/04/27 | 1,044 | 1,044 | 1,018 | 1,018 | -28 | -2.7% | 83,900 |
2022/04/26 | 1,060 | 1,062 | 1,045 | 1,046 | -15 | -1.4% | 118,000 |
2022/04/25 | 1,068 | 1,075 | 1,061 | 1,061 | -17 | -1.6% | 32,900 |
2022/04/22 | 1,060 | 1,078 | 1,056 | 1,078 | +6 | +0.6% | 26,400 |
2022/04/21 | 1,067 | 1,072 | 1,057 | 1,072 | +14 | +1.3% | 20,700 |
2022/04/20 | 1,059 | 1,067 | 1,053 | 1,058 | -3 | -0.3% | 33,300 |
2022/04/19 | 1,068 | 1,068 | 1,052 | 1,061 | +3 | +0.3% | 26,600 |
2022/04/18 | 1,065 | 1,066 | 1,050 | 1,058 | -15 | -1.4% | 36,900 |
2022/04/15 | 1,085 | 1,085 | 1,071 | 1,073 | -12 | -1.1% | 21,700 |
2022/04/14 | 1,075 | 1,085 | 1,075 | 1,085 | +13 | +1.2% | 19,500 |
2022/04/13 | 1,063 | 1,074 | 1,061 | 1,072 | +9 | +0.8% | 25,900 |
2022/04/12 | 1,078 | 1,078 | 1,062 | 1,063 | -24 | -2.2% | 35,100 |
2022/04/11 | 1,101 | 1,101 | 1,075 | 1,087 | -14 | -1.3% | 43,700 |
2022/04/08 | 1,099 | 1,101 | 1,086 | 1,101 | -1 | -0.1% | 42,500 |
2022/04/07 | 1,111 | 1,111 | 1,091 | 1,102 | -13 | -1.2% | 46,400 |
2022/04/06 | 1,123 | 1,123 | 1,111 | 1,115 | -13 | -1.2% | 27,200 |
2022/04/05 | 1,133 | 1,136 | 1,124 | 1,128 | +5 | +0.4% | 28,700 |
2022/04/04 | 1,125 | 1,128 | 1,122 | 1,123 | +3 | +0.3% | 21,000 |
2022/04/01 | 1,124 | 1,124 | 1,104 | 1,120 | -8 | -0.7% | 39,500 |
2022/03/31 | 1,132 | 1,140 | 1,128 | 1,128 | -12 | -1.1% | 35,400 |
2022/03/30 | 1,134 | 1,140 | 1,129 | 1,140 | +6 | +0.5% | 30,000 |
2022/03/29 | 1,121 | 1,134 | 1,120 | 1,134 | +8 | +0.7% | 37,800 |
2022/03/28 | 1,130 | 1,133 | 1,123 | 1,126 | +1 | +0.1% | 12,600 |
2022/03/25 | 1,140 | 1,145 | 1,124 | 1,125 | -16 | -1.4% | 28,000 |
2022/03/24 | 1,130 | 1,141 | 1,121 | 1,141 | +3 | +0.3% | 28,000 |
2022/03/23 | 1,134 | 1,148 | 1,134 | 1,138 | +6 | +0.5% | 35,700 |
2022/03/22 | 1,155 | 1,158 | 1,121 | 1,132 | -24 | -2.1% | 47,200 |
2022/03/18 | 1,171 | 1,174 | 1,148 | 1,156 | -10 | -0.9% | 39,100 |
2022/03/17 | 1,155 | 1,172 | 1,150 | 1,166 | +38 | +3.4% | 46,500 |
2022/03/16 | 1,152 | 1,155 | 1,124 | 1,128 | -8 | -0.7% | 31,400 |
2022/03/15 | 1,125 | 1,145 | 1,116 | 1,136 | +18 | +1.6% | 35,700 |
601~
650
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