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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
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 |
1001~
1050
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