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 |
---|---|---|---|---|---|---|---|
2020/07/21 | 1,411 | 1,418 | 1,394 | 1,417 | +6 | +0.4% | 8,800 |
2020/07/20 | 1,419 | 1,440 | 1,386 | 1,411 | -13 | -0.9% | 23,600 |
2020/07/17 | 1,446 | 1,448 | 1,417 | 1,424 | -22 | -1.5% | 14,400 |
2020/07/16 | 1,444 | 1,453 | 1,434 | 1,446 | +5 | +0.3% | 24,300 |
2020/07/15 | 1,447 | 1,447 | 1,419 | 1,441 | +2 | +0.1% | 31,000 |
2020/07/14 | 1,438 | 1,444 | 1,430 | 1,439 | -6 | -0.4% | 25,200 |
2020/07/13 | 1,429 | 1,445 | 1,425 | 1,445 | +26 | +1.8% | 33,300 |
2020/07/10 | 1,428 | 1,436 | 1,412 | 1,419 | -9 | -0.6% | 27,400 |
2020/07/09 | 1,452 | 1,452 | 1,428 | 1,428 | -27 | -1.9% | 33,100 |
2020/07/08 | 1,475 | 1,513 | 1,455 | 1,455 | -5 | -0.3% | 56,400 |
2020/07/07 | 1,476 | 1,476 | 1,446 | 1,460 | +7 | +0.5% | 32,000 |
2020/07/06 | 1,426 | 1,460 | 1,412 | 1,453 | +63 | +4.5% | 43,700 |
2020/07/03 | 1,405 | 1,411 | 1,371 | 1,390 | -15 | -1.1% | 18,200 |
2020/07/02 | 1,395 | 1,415 | 1,370 | 1,405 | +10 | +0.7% | 38,300 |
2020/07/01 | 1,429 | 1,447 | 1,395 | 1,395 | -28 | -2% | 31,900 |
2020/06/30 | 1,444 | 1,450 | 1,423 | 1,423 | -9 | -0.6% | 17,500 |
2020/06/29 | 1,436 | 1,441 | 1,419 | 1,432 | -13 | -0.9% | 23,100 |
2020/06/26 | 1,442 | 1,449 | 1,434 | 1,445 | +22 | +1.5% | 21,700 |
2020/06/25 | 1,433 | 1,443 | 1,423 | 1,423 | -23 | -1.6% | 19,900 |
2020/06/24 | 1,445 | 1,456 | 1,433 | 1,446 | -5 | -0.3% | 19,200 |
2020/06/23 | 1,461 | 1,467 | 1,441 | 1,451 | -16 | -1.1% | 25,500 |
2020/06/22 | 1,431 | 1,468 | 1,431 | 1,467 | +38 | +2.7% | 31,800 |
2020/06/19 | 1,440 | 1,455 | 1,427 | 1,429 | -8 | -0.6% | 32,100 |
2020/06/18 | 1,426 | 1,437 | 1,407 | 1,437 | +13 | +0.9% | 18,300 |
2020/06/17 | 1,414 | 1,425 | 1,407 | 1,424 | -1 | -0.1% | 19,400 |
2020/06/16 | 1,404 | 1,427 | 1,390 | 1,425 | +47 | +3.4% | 33,800 |
2020/06/15 | 1,434 | 1,441 | 1,378 | 1,378 | -28 | -2% | 33,800 |
2020/06/12 | 1,405 | 1,406 | 1,382 | 1,406 | -16 | -1.1% | 42,100 |
2020/06/11 | 1,444 | 1,449 | 1,414 | 1,422 | -26 | -1.8% | 36,000 |
2020/06/10 | 1,435 | 1,467 | 1,423 | 1,448 | +24 | +1.7% | 38,800 |
2020/06/09 | 1,425 | 1,438 | 1,404 | 1,424 | -61 | -4.1% | 121,300 |
2020/06/08 | 1,478 | 1,520 | 1,472 | 1,485 | +49 | +3.4% | 120,600 |
2020/06/05 | 1,449 | 1,460 | 1,422 | 1,436 | -3 | -0.2% | 62,400 |
2020/06/04 | 1,444 | 1,463 | 1,425 | 1,439 | -3 | -0.2% | 51,600 |
2020/06/03 | 1,442 | 1,451 | 1,425 | 1,442 | +8 | +0.6% | 45,300 |
2020/06/02 | 1,437 | 1,443 | 1,419 | 1,434 | +6 | +0.4% | 25,800 |
2020/06/01 | 1,428 | 1,436 | 1,404 | 1,428 | +26 | +1.9% | 36,900 |
2020/05/29 | 1,430 | 1,442 | 1,400 | 1,402 | -37 | -2.6% | 29,100 |
2020/05/28 | 1,433 | 1,443 | 1,400 | 1,439 | +33 | +2.3% | 43,200 |
2020/05/27 | 1,398 | 1,412 | 1,382 | 1,406 | +15 | +1.1% | 36,100 |
2020/05/26 | 1,370 | 1,391 | 1,370 | 1,391 | +24 | +1.8% | 23,000 |
2020/05/25 | 1,341 | 1,367 | 1,340 | 1,367 | +29 | +2.2% | 17,100 |
2020/05/22 | 1,364 | 1,364 | 1,328 | 1,338 | -31 | -2.3% | 17,200 |
2020/05/21 | 1,373 | 1,373 | 1,346 | 1,369 | -4 | -0.3% | 20,300 |
2020/05/20 | 1,366 | 1,376 | 1,359 | 1,373 | +4 | +0.3% | 20,300 |
2020/05/19 | 1,368 | 1,377 | 1,360 | 1,369 | +21 | +1.6% | 29,900 |
2020/05/18 | 1,324 | 1,351 | 1,318 | 1,348 | +24 | +1.8% | 18,900 |
2020/05/15 | 1,327 | 1,333 | 1,309 | 1,324 | +4 | +0.3% | 33,900 |
2020/05/14 | 1,326 | 1,330 | 1,318 | 1,320 | -13 | -1% | 25,400 |
2020/05/13 | 1,351 | 1,366 | 1,332 | 1,333 | -19 | -1.4% | 36,000 |
1051~
1100
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