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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,479 | 1,479 | 1,454 | 1,456 | -24 | -1.6% | 37,700 |
2021/03/22 | 1,469 | 1,481 | 1,454 | 1,480 | +11 | +0.7% | 44,200 |
2021/03/19 | 1,454 | 1,469 | 1,440 | 1,469 | +15 | +1% | 46,000 |
2021/03/18 | 1,446 | 1,456 | 1,442 | 1,454 | +9 | +0.6% | 35,000 |
2021/03/17 | 1,438 | 1,445 | 1,433 | 1,445 | +7 | +0.5% | 26,900 |
2021/03/16 | 1,430 | 1,438 | 1,417 | 1,438 | +8 | +0.6% | 32,300 |
2021/03/15 | 1,435 | 1,439 | 1,425 | 1,430 | +1 | +0.1% | 38,600 |
2021/03/12 | 1,430 | 1,430 | 1,421 | 1,429 | -13 | -0.9% | 50,300 |
2021/03/11 | 1,424 | 1,444 | 1,417 | 1,442 | +27 | +1.9% | 43,100 |
2021/03/10 | 1,414 | 1,428 | 1,410 | 1,415 | +3 | +0.2% | 65,800 |
2021/03/09 | 1,400 | 1,414 | 1,371 | 1,412 | -39 | -2.7% | 153,200 |
2021/03/08 | 1,474 | 1,474 | 1,447 | 1,451 | ±0 | ±0% | 65,600 |
2021/03/05 | 1,442 | 1,451 | 1,425 | 1,451 | +9 | +0.6% | 31,100 |
2021/03/04 | 1,450 | 1,459 | 1,420 | 1,442 | -18 | -1.2% | 29,900 |
2021/03/03 | 1,451 | 1,477 | 1,450 | 1,460 | +10 | +0.7% | 35,500 |
2021/03/02 | 1,460 | 1,460 | 1,436 | 1,450 | -4 | -0.3% | 25,600 |
2021/03/01 | 1,439 | 1,460 | 1,426 | 1,454 | +37 | +2.6% | 48,300 |
2021/02/26 | 1,450 | 1,451 | 1,417 | 1,417 | -36 | -2.5% | 80,800 |
2021/02/25 | 1,472 | 1,478 | 1,451 | 1,453 | -18 | -1.2% | 61,500 |
2021/02/24 | 1,496 | 1,501 | 1,471 | 1,471 | -25 | -1.7% | 25,700 |
2021/02/22 | 1,514 | 1,514 | 1,494 | 1,496 | -7 | -0.5% | 20,800 |
2021/02/19 | 1,481 | 1,505 | 1,480 | 1,503 | +15 | +1% | 27,000 |
2021/02/18 | 1,510 | 1,513 | 1,482 | 1,488 | -25 | -1.7% | 39,100 |
2021/02/17 | 1,496 | 1,513 | 1,488 | 1,513 | +17 | +1.1% | 24,400 |
2021/02/16 | 1,512 | 1,512 | 1,488 | 1,496 | -15 | -1% | 36,100 |
2021/02/15 | 1,514 | 1,525 | 1,492 | 1,511 | +25 | +1.7% | 55,600 |
2021/02/12 | 1,484 | 1,490 | 1,479 | 1,486 | +1 | +0.1% | 17,500 |
2021/02/10 | 1,492 | 1,492 | 1,471 | 1,485 | -8 | -0.5% | 22,600 |
2021/02/09 | 1,476 | 1,493 | 1,472 | 1,493 | +12 | +0.8% | 25,600 |
2021/02/08 | 1,466 | 1,482 | 1,457 | 1,481 | +20 | +1.4% | 43,100 |
2021/02/05 | 1,462 | 1,466 | 1,450 | 1,461 | -3 | -0.2% | 26,500 |
2021/02/04 | 1,449 | 1,469 | 1,444 | 1,464 | +21 | +1.5% | 23,400 |
2021/02/03 | 1,434 | 1,449 | 1,434 | 1,443 | +12 | +0.8% | 28,200 |
2021/02/02 | 1,427 | 1,445 | 1,427 | 1,431 | +4 | +0.3% | 23,800 |
2021/02/01 | 1,441 | 1,441 | 1,423 | 1,427 | -17 | -1.2% | 43,600 |
2021/01/29 | 1,463 | 1,470 | 1,444 | 1,444 | -18 | -1.2% | 26,000 |
2021/01/28 | 1,454 | 1,474 | 1,436 | 1,462 | -4 | -0.3% | 47,900 |
2021/01/27 | 1,480 | 1,506 | 1,464 | 1,466 | -23 | -1.5% | 39,900 |
2021/01/26 | 1,475 | 1,490 | 1,472 | 1,489 | +3 | +0.2% | 61,500 |
2021/01/25 | 1,480 | 1,487 | 1,477 | 1,486 | +7 | +0.5% | 15,400 |
2021/01/22 | 1,498 | 1,498 | 1,479 | 1,479 | -19 | -1.3% | 16,000 |
2021/01/21 | 1,478 | 1,505 | 1,478 | 1,498 | +20 | +1.4% | 23,700 |
2021/01/20 | 1,506 | 1,506 | 1,476 | 1,478 | -33 | -2.2% | 32,500 |
2021/01/19 | 1,514 | 1,516 | 1,501 | 1,511 | +7 | +0.5% | 24,200 |
2021/01/18 | 1,494 | 1,513 | 1,489 | 1,504 | -7 | -0.5% | 15,100 |
2021/01/15 | 1,529 | 1,529 | 1,511 | 1,511 | -13 | -0.9% | 22,400 |
2021/01/14 | 1,517 | 1,528 | 1,512 | 1,524 | +7 | +0.5% | 38,100 |
2021/01/13 | 1,508 | 1,521 | 1,507 | 1,517 | -1 | -0.1% | 36,600 |
2021/01/12 | 1,500 | 1,518 | 1,500 | 1,518 | +13 | +0.9% | 23,100 |
2021/01/08 | 1,490 | 1,506 | 1,490 | 1,505 | +17 | +1.1% | 27,000 |
901~
950
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