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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,466 | 1,468 | 1,450 | 1,450 | -29 | -2% | 9,600 |
2021/08/18 | 1,470 | 1,489 | 1,470 | 1,479 | +13 | +0.9% | 22,200 |
2021/08/17 | 1,470 | 1,475 | 1,455 | 1,466 | -9 | -0.6% | 26,300 |
2021/08/16 | 1,458 | 1,483 | 1,455 | 1,475 | +24 | +1.7% | 43,300 |
2021/08/13 | 1,450 | 1,455 | 1,442 | 1,451 | +4 | +0.3% | 15,200 |
2021/08/12 | 1,451 | 1,458 | 1,444 | 1,447 | -2 | -0.1% | 11,900 |
2021/08/11 | 1,451 | 1,456 | 1,444 | 1,449 | -2 | -0.1% | 17,600 |
2021/08/10 | 1,468 | 1,468 | 1,446 | 1,451 | -23 | -1.6% | 22,000 |
2021/08/06 | 1,455 | 1,474 | 1,452 | 1,474 | +18 | +1.2% | 27,000 |
2021/08/05 | 1,437 | 1,456 | 1,437 | 1,456 | +15 | +1% | 23,200 |
2021/08/04 | 1,436 | 1,450 | 1,434 | 1,441 | -2 | -0.1% | 24,800 |
2021/08/03 | 1,433 | 1,443 | 1,432 | 1,443 | +3 | +0.2% | 26,900 |
2021/08/02 | 1,440 | 1,444 | 1,435 | 1,440 | +14 | +1% | 32,100 |
2021/07/30 | 1,428 | 1,441 | 1,426 | 1,426 | +8 | +0.6% | 24,500 |
2021/07/29 | 1,456 | 1,464 | 1,418 | 1,418 | -33 | -2.3% | 155,600 |
2021/07/28 | 1,459 | 1,460 | 1,442 | 1,451 | -9 | -0.6% | 24,300 |
2021/07/27 | 1,475 | 1,475 | 1,450 | 1,460 | -9 | -0.6% | 25,200 |
2021/07/26 | 1,469 | 1,475 | 1,457 | 1,469 | +18 | +1.2% | 28,000 |
2021/07/21 | 1,462 | 1,469 | 1,441 | 1,451 | -3 | -0.2% | 24,200 |
2021/07/20 | 1,455 | 1,465 | 1,450 | 1,454 | ±0 | ±0% | 20,100 |
2021/07/19 | 1,474 | 1,474 | 1,452 | 1,454 | -17 | -1.2% | 20,400 |
2021/07/16 | 1,453 | 1,475 | 1,453 | 1,471 | +18 | +1.2% | 11,900 |
2021/07/15 | 1,480 | 1,480 | 1,453 | 1,453 | -22 | -1.5% | 26,600 |
2021/07/14 | 1,465 | 1,477 | 1,461 | 1,475 | +10 | +0.7% | 23,200 |
2021/07/13 | 1,453 | 1,465 | 1,453 | 1,465 | +14 | +1% | 23,200 |
2021/07/12 | 1,457 | 1,460 | 1,444 | 1,451 | ±0 | ±0% | 23,900 |
2021/07/09 | 1,422 | 1,455 | 1,420 | 1,451 | +22 | +1.5% | 49,200 |
2021/07/08 | 1,431 | 1,447 | 1,429 | 1,429 | +2 | +0.1% | 37,700 |
2021/07/07 | 1,423 | 1,432 | 1,420 | 1,427 | +1 | +0.1% | 16,900 |
2021/07/06 | 1,426 | 1,435 | 1,422 | 1,426 | -4 | -0.3% | 19,100 |
2021/07/05 | 1,425 | 1,433 | 1,423 | 1,430 | +3 | +0.2% | 20,600 |
2021/07/02 | 1,424 | 1,429 | 1,419 | 1,427 | +12 | +0.8% | 7,400 |
2021/07/01 | 1,423 | 1,428 | 1,415 | 1,415 | -7 | -0.5% | 21,500 |
2021/06/30 | 1,442 | 1,442 | 1,421 | 1,422 | -11 | -0.8% | 14,200 |
2021/06/29 | 1,427 | 1,438 | 1,421 | 1,433 | +5 | +0.4% | 16,000 |
2021/06/28 | 1,431 | 1,437 | 1,423 | 1,428 | -7 | -0.5% | 14,500 |
2021/06/25 | 1,421 | 1,437 | 1,421 | 1,435 | +14 | +1% | 12,400 |
2021/06/24 | 1,422 | 1,426 | 1,419 | 1,421 | -3 | -0.2% | 6,400 |
2021/06/23 | 1,423 | 1,434 | 1,420 | 1,424 | -6 | -0.4% | 8,500 |
2021/06/22 | 1,434 | 1,442 | 1,420 | 1,430 | +20 | +1.4% | 15,400 |
2021/06/21 | 1,418 | 1,420 | 1,410 | 1,410 | -14 | -1% | 28,200 |
2021/06/18 | 1,443 | 1,443 | 1,424 | 1,424 | -20 | -1.4% | 12,000 |
2021/06/17 | 1,427 | 1,444 | 1,425 | 1,444 | +15 | +1% | 17,100 |
2021/06/16 | 1,438 | 1,454 | 1,426 | 1,429 | -8 | -0.6% | 29,500 |
2021/06/15 | 1,435 | 1,437 | 1,428 | 1,437 | +7 | +0.5% | 17,100 |
2021/06/14 | 1,433 | 1,436 | 1,426 | 1,430 | +10 | +0.7% | 16,500 |
2021/06/11 | 1,435 | 1,435 | 1,420 | 1,420 | -11 | -0.8% | 27,200 |
2021/06/10 | 1,434 | 1,438 | 1,426 | 1,431 | -12 | -0.8% | 21,400 |
2021/06/09 | 1,437 | 1,443 | 1,430 | 1,443 | +5 | +0.3% | 38,100 |
2021/06/08 | 1,428 | 1,445 | 1,415 | 1,438 | ±0 | ±0% | 40,600 |
801~
850
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