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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/13 | 1,569 | 1,569 | 1,550 | 1,550 | -12 | -0.8% | 58,100 |
2021/10/12 | 1,548 | 1,568 | 1,545 | 1,562 | +12 | +0.8% | 71,300 |
2021/10/11 | 1,542 | 1,552 | 1,531 | 1,550 | +8 | +0.5% | 76,200 |
2021/10/08 | 1,560 | 1,562 | 1,542 | 1,542 | +9 | +0.6% | 148,600 |
2021/10/07 | 1,569 | 1,569 | 1,533 | 1,533 | -19 | -1.2% | 70,100 |
2021/10/06 | 1,560 | 1,586 | 1,545 | 1,552 | +13 | +0.8% | 56,700 |
2021/10/05 | 1,540 | 1,550 | 1,520 | 1,539 | -41 | -2.6% | 104,300 |
2021/10/04 | 1,605 | 1,611 | 1,575 | 1,580 | -27 | -1.7% | 76,100 |
2021/10/01 | 1,625 | 1,637 | 1,587 | 1,607 | -68 | -4.1% | 339,300 |
2021/09/30 | 1,676 | 1,685 | 1,655 | 1,675 | -1 | -0.1% | 56,300 |
2021/09/29 | 1,631 | 1,676 | 1,624 | 1,676 | +37 | +2.3% | 124,600 |
2021/09/28 | 1,687 | 1,687 | 1,615 | 1,639 | -38 | -2.3% | 70,800 |
2021/09/27 | 1,660 | 1,688 | 1,659 | 1,677 | +15 | +0.9% | 84,700 |
2021/09/24 | 1,639 | 1,662 | 1,618 | 1,662 | +61 | +3.8% | 94,800 |
2021/09/22 | 1,638 | 1,638 | 1,597 | 1,601 | -37 | -2.3% | 30,700 |
2021/09/21 | 1,613 | 1,638 | 1,590 | 1,638 | +5 | +0.3% | 46,300 |
2021/09/17 | 1,615 | 1,633 | 1,602 | 1,633 | +21 | +1.3% | 62,000 |
2021/09/16 | 1,584 | 1,612 | 1,579 | 1,612 | +27 | +1.7% | 42,100 |
2021/09/15 | 1,606 | 1,606 | 1,564 | 1,585 | -28 | -1.7% | 35,800 |
2021/09/14 | 1,615 | 1,615 | 1,601 | 1,613 | +1 | +0.1% | 34,600 |
2021/09/13 | 1,579 | 1,618 | 1,578 | 1,612 | +34 | +2.2% | 42,200 |
2021/09/10 | 1,562 | 1,579 | 1,550 | 1,578 | +15 | +1% | 60,600 |
2021/09/09 | 1,549 | 1,563 | 1,549 | 1,563 | -3 | -0.2% | 35,300 |
2021/09/08 | 1,544 | 1,566 | 1,532 | 1,566 | +16 | +1% | 39,400 |
2021/09/07 | 1,521 | 1,572 | 1,521 | 1,550 | +32 | +2.1% | 106,500 |
2021/09/06 | 1,506 | 1,518 | 1,498 | 1,518 | +11 | +0.7% | 31,700 |
2021/09/03 | 1,492 | 1,509 | 1,487 | 1,507 | +14 | +0.9% | 40,000 |
2021/09/02 | 1,496 | 1,508 | 1,484 | 1,493 | -7 | -0.5% | 22,000 |
2021/09/01 | 1,517 | 1,517 | 1,488 | 1,500 | -6 | -0.4% | 21,400 |
2021/08/31 | 1,504 | 1,526 | 1,503 | 1,506 | -3 | -0.2% | 34,700 |
2021/08/30 | 1,494 | 1,512 | 1,490 | 1,509 | +23 | +1.5% | 36,300 |
2021/08/27 | 1,468 | 1,488 | 1,466 | 1,486 | +14 | +1% | 19,900 |
2021/08/26 | 1,471 | 1,472 | 1,454 | 1,472 | +1 | +0.1% | 20,300 |
2021/08/25 | 1,455 | 1,487 | 1,455 | 1,471 | +16 | +1.1% | 33,800 |
2021/08/24 | 1,459 | 1,461 | 1,451 | 1,455 | -5 | -0.3% | 23,200 |
2021/08/23 | 1,451 | 1,463 | 1,451 | 1,460 | +10 | +0.7% | 9,800 |
2021/08/20 | 1,453 | 1,467 | 1,446 | 1,450 | ±0 | ±0% | 33,300 |
751~
800
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