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 |
---|---|---|---|---|---|---|---|
2020/12/17 | 1,495 | 1,506 | 1,478 | 1,479 | -16 | -1.1% | 44,200 |
2020/12/16 | 1,520 | 1,520 | 1,495 | 1,495 | -25 | -1.6% | 38,000 |
2020/12/15 | 1,521 | 1,547 | 1,511 | 1,520 | +24 | +1.6% | 37,600 |
2020/12/14 | 1,506 | 1,518 | 1,493 | 1,496 | ±0 | ±0% | 41,300 |
2020/12/11 | 1,509 | 1,515 | 1,491 | 1,496 | -1 | -0.1% | 40,800 |
2020/12/10 | 1,520 | 1,520 | 1,492 | 1,497 | -25 | -1.6% | 37,100 |
2020/12/09 | 1,502 | 1,561 | 1,502 | 1,522 | +11 | +0.7% | 62,000 |
2020/12/08 | 1,536 | 1,546 | 1,501 | 1,511 | -25 | -1.6% | 60,700 |
2020/12/07 | 1,566 | 1,567 | 1,528 | 1,536 | -27 | -1.7% | 53,000 |
2020/12/04 | 1,585 | 1,587 | 1,550 | 1,563 | -16 | -1% | 47,900 |
2020/12/03 | 1,561 | 1,579 | 1,554 | 1,579 | +18 | +1.2% | 33,300 |
2020/12/02 | 1,547 | 1,575 | 1,541 | 1,561 | +20 | +1.3% | 56,900 |
2020/12/01 | 1,541 | 1,547 | 1,528 | 1,541 | +8 | +0.5% | 61,800 |
2020/11/30 | 1,566 | 1,569 | 1,531 | 1,533 | -30 | -1.9% | 45,200 |
2020/11/27 | 1,578 | 1,578 | 1,551 | 1,563 | -15 | -1% | 57,200 |
2020/11/26 | 1,593 | 1,598 | 1,569 | 1,578 | -16 | -1% | 23,100 |
2020/11/25 | 1,618 | 1,630 | 1,593 | 1,594 | -24 | -1.5% | 31,900 |
2020/11/24 | 1,628 | 1,645 | 1,604 | 1,618 | ±0 | ±0% | 40,000 |
2020/11/20 | 1,600 | 1,620 | 1,595 | 1,618 | +10 | +0.6% | 26,500 |
2020/11/19 | 1,617 | 1,617 | 1,589 | 1,608 | -10 | -0.6% | 24,400 |
2020/11/18 | 1,609 | 1,618 | 1,589 | 1,618 | +6 | +0.4% | 34,200 |
2020/11/17 | 1,599 | 1,616 | 1,581 | 1,612 | +18 | +1.1% | 52,100 |
2020/11/16 | 1,590 | 1,609 | 1,581 | 1,594 | -1 | -0.1% | 35,300 |
2020/11/13 | 1,582 | 1,597 | 1,551 | 1,595 | -8 | -0.5% | 32,900 |
2020/11/12 | 1,612 | 1,612 | 1,588 | 1,603 | -9 | -0.6% | 32,000 |
2020/11/11 | 1,611 | 1,628 | 1,602 | 1,612 | +1 | +0.1% | 47,200 |
2020/11/10 | 1,610 | 1,612 | 1,580 | 1,611 | +11 | +0.7% | 72,700 |
2020/11/09 | 1,600 | 1,607 | 1,592 | 1,600 | +1 | +0.1% | 61,100 |
2020/11/06 | 1,570 | 1,601 | 1,552 | 1,599 | +42 | +2.7% | 106,000 |
2020/11/05 | 1,548 | 1,566 | 1,539 | 1,557 | +8 | +0.5% | 72,400 |
2020/11/04 | 1,533 | 1,549 | 1,517 | 1,549 | +24 | +1.6% | 61,400 |
2020/11/02 | 1,492 | 1,530 | 1,486 | 1,525 | +39 | +2.6% | 96,200 |
2020/10/30 | 1,517 | 1,517 | 1,474 | 1,486 | -45 | -2.9% | 70,000 |
2020/10/29 | 1,520 | 1,541 | 1,490 | 1,531 | -40 | -2.5% | 296,200 |
2020/10/28 | 1,585 | 1,585 | 1,553 | 1,571 | -17 | -1.1% | 283,400 |
2020/10/27 | 1,585 | 1,599 | 1,572 | 1,588 | -2 | -0.1% | 127,700 |
2020/10/26 | 1,599 | 1,611 | 1,587 | 1,590 | -11 | -0.7% | 119,500 |
2020/10/23 | 1,620 | 1,620 | 1,595 | 1,601 | -12 | -0.7% | 98,400 |
2020/10/22 | 1,602 | 1,624 | 1,592 | 1,613 | +7 | +0.4% | 84,100 |
2020/10/21 | 1,573 | 1,610 | 1,573 | 1,606 | +37 | +2.4% | 81,000 |
2020/10/20 | 1,576 | 1,584 | 1,566 | 1,569 | -6 | -0.4% | 65,900 |
2020/10/19 | 1,553 | 1,575 | 1,553 | 1,575 | +16 | +1% | 59,500 |
2020/10/16 | 1,587 | 1,587 | 1,549 | 1,559 | -29 | -1.8% | 117,500 |
2020/10/15 | 1,626 | 1,633 | 1,581 | 1,588 | -37 | -2.3% | 120,700 |
2020/10/14 | 1,619 | 1,629 | 1,615 | 1,625 | +6 | +0.4% | 36,000 |
2020/10/13 | 1,607 | 1,629 | 1,606 | 1,619 | +12 | +0.7% | 81,400 |
2020/10/12 | 1,615 | 1,617 | 1,597 | 1,607 | -13 | -0.8% | 80,400 |
2020/10/09 | 1,626 | 1,629 | 1,606 | 1,620 | -3 | -0.2% | 135,200 |
2020/10/08 | 1,607 | 1,627 | 1,602 | 1,623 | +16 | +1% | 65,300 |
2020/10/07 | 1,603 | 1,612 | 1,594 | 1,607 | +4 | +0.2% | 49,800 |
951~
1000
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 | 144,900円 | +2.4% | +2.2% | 3.45% | 12.42倍 | 0.70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 | 89,500円 | +15.8% | +33.6% | 4.02% | 11.32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 | 43,800円 | +2.9% | +0.2% | 2.97% | 8.17倍 | 1.38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 | 598,000円 | -0.1% | -19.8% | 3.68% | 8.60倍 | 0.46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 | 51,500円 | +0.8% | +145.3% | 4.27% | 9.19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