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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,447 | 1,455 | 1,431 | 1,438 | -1 | -0.1% | 27,400 |
2021/06/04 | 1,430 | 1,441 | 1,430 | 1,439 | +1 | +0.1% | 19,700 |
2021/06/03 | 1,436 | 1,446 | 1,430 | 1,438 | -5 | -0.3% | 18,600 |
2021/06/02 | 1,442 | 1,450 | 1,438 | 1,443 | -1 | -0.1% | 20,900 |
2021/06/01 | 1,432 | 1,448 | 1,428 | 1,444 | +13 | +0.9% | 12,800 |
2021/05/31 | 1,445 | 1,446 | 1,431 | 1,431 | -21 | -1.4% | 11,800 |
2021/05/28 | 1,430 | 1,452 | 1,427 | 1,452 | +30 | +2.1% | 23,200 |
2021/05/27 | 1,428 | 1,435 | 1,422 | 1,422 | -13 | -0.9% | 10,100 |
2021/05/26 | 1,432 | 1,439 | 1,431 | 1,435 | -4 | -0.3% | 10,200 |
2021/05/25 | 1,451 | 1,451 | 1,436 | 1,439 | -15 | -1% | 9,900 |
2021/05/24 | 1,431 | 1,460 | 1,431 | 1,454 | +15 | +1% | 12,000 |
2021/05/21 | 1,452 | 1,453 | 1,439 | 1,439 | +1 | +0.1% | 12,500 |
2021/05/20 | 1,442 | 1,454 | 1,438 | 1,438 | -3 | -0.2% | 8,100 |
2021/05/19 | 1,442 | 1,447 | 1,432 | 1,441 | ±0 | ±0% | 9,900 |
2021/05/18 | 1,438 | 1,447 | 1,432 | 1,441 | +3 | +0.2% | 11,600 |
2021/05/17 | 1,449 | 1,449 | 1,432 | 1,438 | +3 | +0.2% | 15,300 |
2021/05/14 | 1,432 | 1,448 | 1,432 | 1,435 | +20 | +1.4% | 14,900 |
2021/05/13 | 1,430 | 1,431 | 1,415 | 1,415 | -19 | -1.3% | 16,600 |
2021/05/12 | 1,429 | 1,441 | 1,423 | 1,434 | +6 | +0.4% | 15,500 |
2021/05/11 | 1,458 | 1,458 | 1,426 | 1,428 | -26 | -1.8% | 18,800 |
2021/05/10 | 1,447 | 1,458 | 1,445 | 1,454 | +7 | +0.5% | 8,700 |
2021/05/07 | 1,447 | 1,458 | 1,429 | 1,447 | +15 | +1% | 13,500 |
2021/05/06 | 1,436 | 1,453 | 1,431 | 1,432 | +14 | +1% | 19,700 |
2021/04/30 | 1,422 | 1,429 | 1,418 | 1,418 | -1 | -0.1% | 23,300 |
2021/04/28 | 1,419 | 1,434 | 1,416 | 1,419 | -18 | -1.3% | 42,600 |
2021/04/27 | 1,470 | 1,470 | 1,437 | 1,437 | -26 | -1.8% | 102,200 |
2021/04/26 | 1,475 | 1,477 | 1,460 | 1,463 | -8 | -0.5% | 26,400 |
2021/04/23 | 1,464 | 1,479 | 1,461 | 1,471 | +7 | +0.5% | 14,100 |
2021/04/22 | 1,476 | 1,476 | 1,460 | 1,464 | +6 | +0.4% | 13,800 |
2021/04/21 | 1,467 | 1,467 | 1,448 | 1,458 | -15 | -1% | 28,800 |
2021/04/20 | 1,479 | 1,484 | 1,469 | 1,473 | -4 | -0.3% | 16,700 |
2021/04/19 | 1,488 | 1,493 | 1,477 | 1,477 | -4 | -0.3% | 22,100 |
2021/04/16 | 1,480 | 1,488 | 1,477 | 1,481 | +3 | +0.2% | 7,200 |
2021/04/15 | 1,482 | 1,488 | 1,476 | 1,478 | -2 | -0.1% | 13,800 |
2021/04/14 | 1,472 | 1,482 | 1,472 | 1,480 | +4 | +0.3% | 21,000 |
2021/04/13 | 1,482 | 1,482 | 1,473 | 1,476 | -1 | -0.1% | 13,600 |
2021/04/12 | 1,478 | 1,482 | 1,472 | 1,477 | -1 | -0.1% | 11,900 |
2021/04/09 | 1,482 | 1,490 | 1,472 | 1,478 | +8 | +0.5% | 19,400 |
2021/04/08 | 1,487 | 1,487 | 1,469 | 1,470 | -20 | -1.3% | 31,800 |
2021/04/07 | 1,470 | 1,490 | 1,468 | 1,490 | +22 | +1.5% | 22,300 |
2021/04/06 | 1,496 | 1,499 | 1,460 | 1,468 | -22 | -1.5% | 28,900 |
2021/04/05 | 1,495 | 1,496 | 1,485 | 1,490 | +1 | +0.1% | 25,400 |
2021/04/02 | 1,478 | 1,490 | 1,474 | 1,489 | +6 | +0.4% | 31,500 |
2021/04/01 | 1,456 | 1,484 | 1,456 | 1,483 | +25 | +1.7% | 48,400 |
2021/03/31 | 1,443 | 1,463 | 1,432 | 1,458 | +16 | +1.1% | 40,500 |
2021/03/30 | 1,446 | 1,446 | 1,428 | 1,442 | -1 | -0.1% | 39,800 |
2021/03/29 | 1,460 | 1,463 | 1,431 | 1,443 | -5 | -0.3% | 47,400 |
2021/03/26 | 1,445 | 1,449 | 1,435 | 1,448 | +12 | +0.8% | 24,700 |
2021/03/25 | 1,430 | 1,438 | 1,427 | 1,436 | +15 | +1.1% | 20,500 |
2021/03/24 | 1,455 | 1,455 | 1,421 | 1,421 | -35 | -2.4% | 35,500 |
851~
900
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