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 |
---|---|---|---|---|---|---|---|
2020/10/06 | 1,608 | 1,622 | 1,600 | 1,603 | +7 | +0.4% | 88,000 |
2020/10/05 | 1,611 | 1,615 | 1,593 | 1,596 | -4 | -0.3% | 149,300 |
2020/10/02 | 1,620 | 1,629 | 1,599 | 1,600 | - | - | 162,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,633 | 1,634 | 1,600 | 1,604 | -29 | -1.8% | 92,700 |
2020/09/29 | 1,622 | 1,644 | 1,620 | 1,633 | +3 | +0.2% | 80,800 |
2020/09/28 | 1,610 | 1,634 | 1,598 | 1,630 | +31 | +1.9% | 61,000 |
2020/09/25 | 1,579 | 1,610 | 1,570 | 1,599 | +30 | +1.9% | 52,000 |
2020/09/24 | 1,600 | 1,600 | 1,561 | 1,569 | -31 | -1.9% | 44,100 |
2020/09/23 | 1,586 | 1,614 | 1,578 | 1,600 | +19 | +1.2% | 48,300 |
2020/09/18 | 1,577 | 1,585 | 1,565 | 1,581 | +15 | +1% | 40,900 |
2020/09/17 | 1,573 | 1,578 | 1,558 | 1,566 | ±0 | ±0% | 30,700 |
2020/09/16 | 1,549 | 1,580 | 1,546 | 1,566 | +24 | +1.6% | 40,800 |
2020/09/15 | 1,537 | 1,542 | 1,512 | 1,542 | +5 | +0.3% | 24,600 |
2020/09/14 | 1,513 | 1,548 | 1,509 | 1,537 | +43 | +2.9% | 55,500 |
2020/09/11 | 1,496 | 1,500 | 1,484 | 1,494 | -5 | -0.3% | 45,800 |
2020/09/10 | 1,518 | 1,518 | 1,495 | 1,499 | -8 | -0.5% | 31,100 |
2020/09/09 | 1,497 | 1,532 | 1,483 | 1,507 | +10 | +0.7% | 63,300 |
2020/09/08 | 1,521 | 1,539 | 1,484 | 1,497 | +8 | +0.5% | 142,900 |
2020/09/07 | 1,500 | 1,522 | 1,468 | 1,489 | -115 | -7.2% | 122,400 |
2020/09/04 | 1,521 | 1,612 | 1,510 | 1,604 | +91 | +6% | 148,900 |
2020/09/03 | 1,541 | 1,542 | 1,510 | 1,513 | -19 | -1.2% | 48,100 |
2020/09/02 | 1,550 | 1,550 | 1,500 | 1,532 | +20 | +1.3% | 71,900 |
2020/09/01 | 1,468 | 1,522 | 1,449 | 1,512 | +57 | +3.9% | 74,300 |
2020/08/31 | 1,437 | 1,466 | 1,437 | 1,455 | +22 | +1.5% | 20,800 |
2020/08/28 | 1,453 | 1,459 | 1,421 | 1,433 | -15 | -1% | 31,100 |
2020/08/27 | 1,459 | 1,459 | 1,439 | 1,448 | -2 | -0.1% | 14,700 |
2020/08/26 | 1,452 | 1,456 | 1,437 | 1,450 | -2 | -0.1% | 9,500 |
2020/08/25 | 1,449 | 1,466 | 1,448 | 1,452 | +19 | +1.3% | 21,200 |
2020/08/24 | 1,440 | 1,441 | 1,427 | 1,433 | -2 | -0.1% | 13,000 |
2020/08/21 | 1,421 | 1,439 | 1,420 | 1,435 | +14 | +1% | 11,400 |
2020/08/20 | 1,445 | 1,445 | 1,421 | 1,421 | -24 | -1.7% | 9,800 |
2020/08/19 | 1,444 | 1,452 | 1,435 | 1,445 | -7 | -0.5% | 9,700 |
2020/08/18 | 1,459 | 1,469 | 1,444 | 1,452 | -2 | -0.1% | 20,600 |
2020/08/17 | 1,446 | 1,455 | 1,428 | 1,454 | +15 | +1% | 17,300 |
2020/08/14 | 1,445 | 1,471 | 1,434 | 1,439 | +7 | +0.5% | 29,100 |
2020/08/13 | 1,445 | 1,445 | 1,418 | 1,432 | -2 | -0.1% | 24,800 |
2020/08/12 | 1,408 | 1,440 | 1,408 | 1,434 | +25 | +1.8% | 29,100 |
2020/08/11 | 1,393 | 1,412 | 1,388 | 1,409 | +31 | +2.2% | 24,900 |
2020/08/07 | 1,396 | 1,396 | 1,369 | 1,378 | -11 | -0.8% | 16,900 |
2020/08/06 | 1,364 | 1,389 | 1,359 | 1,389 | +19 | +1.4% | 11,200 |
2020/08/05 | 1,373 | 1,380 | 1,355 | 1,370 | -3 | -0.2% | 11,700 |
2020/08/04 | 1,353 | 1,378 | 1,348 | 1,373 | +25 | +1.9% | 29,400 |
2020/08/03 | 1,331 | 1,357 | 1,324 | 1,348 | +13 | +1% | 36,200 |
2020/07/31 | 1,391 | 1,391 | 1,331 | 1,335 | -72 | -5.1% | 36,200 |
2020/07/30 | 1,392 | 1,421 | 1,376 | 1,407 | +16 | +1.2% | 27,300 |
2020/07/29 | 1,412 | 1,412 | 1,389 | 1,391 | -20 | -1.4% | 15,200 |
2020/07/28 | 1,423 | 1,424 | 1,402 | 1,411 | -12 | -0.8% | 21,400 |
2020/07/27 | 1,398 | 1,423 | 1,398 | 1,423 | +27 | +1.9% | 17,000 |
2020/07/22 | 1,425 | 1,425 | 1,396 | 1,396 | -21 | -1.5% | 11,200 |
1001~
1050
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 | 145,600円 | +2.4% | +2.2% | 3.43% | 12.48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 | 89,200円 | +15.8% | +33.6% | 4.04% | 11.28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 | 43,600円 | +2.9% | +0.2% | 2.98% | 8.13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 |
ニッピ | 587,000円 | -0.1% | -19.8% | 3.75% | 8.44倍 | 0.45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 | 51,400円 | +0.8% | +145.3% | 4.28% | 9.17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