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 |
---|---|---|---|---|---|---|---|
2021/12/24 | 1,241 | 1,242 | 1,228 | 1,229 | -6 | -0.5% | 38,100 |
2021/12/23 | 1,248 | 1,248 | 1,233 | 1,235 | -2 | -0.2% | 34,300 |
2021/12/22 | 1,240 | 1,248 | 1,230 | 1,237 | +10 | +0.8% | 52,800 |
2021/12/21 | 1,238 | 1,247 | 1,225 | 1,227 | -10 | -0.8% | 55,000 |
2021/12/20 | 1,280 | 1,280 | 1,237 | 1,237 | -45 | -3.5% | 61,400 |
2021/12/17 | 1,296 | 1,300 | 1,275 | 1,282 | -14 | -1.1% | 83,000 |
2021/12/16 | 1,308 | 1,313 | 1,295 | 1,296 | -8 | -0.6% | 49,900 |
2021/12/15 | 1,308 | 1,322 | 1,301 | 1,304 | +9 | +0.7% | 71,400 |
2021/12/14 | 1,320 | 1,320 | 1,281 | 1,295 | -37 | -2.8% | 68,000 |
2021/12/13 | 1,353 | 1,356 | 1,328 | 1,332 | -20 | -1.5% | 34,200 |
2021/12/10 | 1,377 | 1,383 | 1,350 | 1,352 | -25 | -1.8% | 22,100 |
2021/12/09 | 1,376 | 1,385 | 1,368 | 1,377 | -3 | -0.2% | 23,300 |
2021/12/08 | 1,387 | 1,387 | 1,366 | 1,380 | +7 | +0.5% | 23,200 |
2021/12/07 | 1,345 | 1,374 | 1,336 | 1,373 | +39 | +2.9% | 49,600 |
2021/12/06 | 1,336 | 1,346 | 1,330 | 1,334 | -6 | -0.4% | 33,300 |
2021/12/03 | 1,321 | 1,342 | 1,321 | 1,340 | +23 | +1.7% | 34,800 |
2021/12/02 | 1,338 | 1,347 | 1,317 | 1,317 | -16 | -1.2% | 37,000 |
2021/12/01 | 1,318 | 1,341 | 1,313 | 1,333 | +7 | +0.5% | 48,700 |
2021/11/30 | 1,360 | 1,370 | 1,321 | 1,326 | -14 | -1% | 46,300 |
2021/11/29 | 1,348 | 1,369 | 1,330 | 1,340 | -75 | -5.3% | 68,200 |
2021/11/26 | 1,426 | 1,432 | 1,403 | 1,415 | -13 | -0.9% | 25,500 |
2021/11/25 | 1,445 | 1,453 | 1,428 | 1,428 | -20 | -1.4% | 13,200 |
2021/11/24 | 1,464 | 1,469 | 1,442 | 1,448 | -16 | -1.1% | 21,200 |
2021/11/22 | 1,457 | 1,471 | 1,455 | 1,464 | -1 | -0.1% | 10,900 |
2021/11/19 | 1,456 | 1,470 | 1,453 | 1,465 | +1 | +0.1% | 20,700 |
2021/11/18 | 1,456 | 1,468 | 1,450 | 1,464 | +8 | +0.5% | 27,200 |
2021/11/17 | 1,481 | 1,481 | 1,453 | 1,456 | -25 | -1.7% | 17,200 |
2021/11/16 | 1,491 | 1,494 | 1,479 | 1,481 | -6 | -0.4% | 16,400 |
2021/11/15 | 1,475 | 1,492 | 1,474 | 1,487 | +15 | +1% | 20,600 |
2021/11/12 | 1,456 | 1,477 | 1,456 | 1,472 | +21 | +1.4% | 22,500 |
2021/11/11 | 1,480 | 1,480 | 1,451 | 1,451 | -31 | -2.1% | 19,700 |
2021/11/10 | 1,474 | 1,491 | 1,466 | 1,482 | +13 | +0.9% | 18,700 |
2021/11/09 | 1,512 | 1,512 | 1,469 | 1,469 | -37 | -2.5% | 21,800 |
2021/11/08 | 1,500 | 1,514 | 1,485 | 1,506 | +15 | +1% | 31,500 |
2021/11/05 | 1,534 | 1,534 | 1,488 | 1,491 | -44 | -2.9% | 35,500 |
2021/11/04 | 1,538 | 1,539 | 1,522 | 1,535 | +7 | +0.5% | 35,000 |
2021/11/02 | 1,520 | 1,537 | 1,513 | 1,528 | +15 | +1% | 65,500 |
2021/11/01 | 1,509 | 1,517 | 1,502 | 1,513 | +13 | +0.9% | 57,500 |
2021/10/29 | 1,497 | 1,502 | 1,485 | 1,500 | ±0 | ±0% | 72,900 |
2021/10/28 | 1,494 | 1,500 | 1,460 | 1,500 | -19 | -1.3% | 322,300 |
2021/10/27 | 1,502 | 1,526 | 1,500 | 1,519 | ±0 | ±0% | 387,200 |
2021/10/26 | 1,536 | 1,542 | 1,519 | 1,519 | -13 | -0.8% | 102,000 |
2021/10/25 | 1,541 | 1,547 | 1,530 | 1,532 | -12 | -0.8% | 85,000 |
2021/10/22 | 1,549 | 1,551 | 1,540 | 1,544 | -9 | -0.6% | 51,400 |
2021/10/21 | 1,570 | 1,571 | 1,553 | 1,553 | -23 | -1.5% | 62,200 |
2021/10/20 | 1,570 | 1,583 | 1,569 | 1,576 | +6 | +0.4% | 34,500 |
2021/10/19 | 1,573 | 1,578 | 1,562 | 1,570 | ±0 | ±0% | 37,800 |
2021/10/18 | 1,580 | 1,580 | 1,561 | 1,570 | -3 | -0.2% | 58,700 |
2021/10/15 | 1,559 | 1,574 | 1,543 | 1,573 | +30 | +1.9% | 62,500 |
2021/10/14 | 1,560 | 1,560 | 1,534 | 1,543 | -7 | -0.5% | 50,500 |
701~
750
件表示中 / 5989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 | 143,400円 | +2.4% | +2.2% | 3.49% | 12.29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 | 89,300円 | +15.8% | +33.6% | 4.03% | 11.29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 | 593,000円 | -0.1% | -19.8% | 3.71% | 8.53倍 | 0.45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 | 51,600円 | +0.8% | +145.3% | 4.26% | 9.21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