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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/12 | 1,334 | 1,356 | 1,323 | 1,352 | +18 | +1.3% | 32,400 |
2020/05/11 | 1,311 | 1,334 | 1,311 | 1,334 | +45 | +3.5% | 29,700 |
2020/05/08 | 1,276 | 1,298 | 1,276 | 1,289 | +13 | +1% | 29,900 |
2020/05/07 | 1,284 | 1,286 | 1,268 | 1,276 | +7 | +0.6% | 25,900 |
2020/05/01 | 1,305 | 1,311 | 1,268 | 1,269 | -66 | -4.9% | 37,900 |
2020/04/30 | 1,282 | 1,340 | 1,264 | 1,335 | +78 | +6.2% | 86,800 |
2020/04/28 | 1,250 | 1,258 | 1,229 | 1,257 | -6 | -0.5% | 143,100 |
2020/04/27 | 1,282 | 1,282 | 1,237 | 1,263 | -5 | -0.4% | 186,800 |
2020/04/24 | 1,285 | 1,285 | 1,239 | 1,268 | -25 | -1.9% | 88,400 |
2020/04/23 | 1,259 | 1,293 | 1,252 | 1,293 | +56 | +4.5% | 33,100 |
2020/04/22 | 1,230 | 1,242 | 1,218 | 1,237 | -6 | -0.5% | 30,600 |
2020/04/21 | 1,251 | 1,262 | 1,236 | 1,243 | -29 | -2.3% | 114,000 |
2020/04/20 | 1,271 | 1,299 | 1,251 | 1,272 | -9 | -0.7% | 93,000 |
2020/04/17 | 1,262 | 1,284 | 1,242 | 1,281 | +19 | +1.5% | 47,400 |
2020/04/16 | 1,234 | 1,268 | 1,216 | 1,262 | +20 | +1.6% | 66,600 |
2020/04/15 | 1,262 | 1,262 | 1,211 | 1,242 | -35 | -2.7% | 167,800 |
2020/04/14 | 1,271 | 1,283 | 1,247 | 1,277 | +6 | +0.5% | 79,600 |
2020/04/13 | 1,320 | 1,320 | 1,252 | 1,271 | -60 | -4.5% | 140,500 |
2020/04/10 | 1,355 | 1,360 | 1,317 | 1,331 | -39 | -2.8% | 42,100 |
2020/04/09 | 1,344 | 1,372 | 1,337 | 1,370 | +26 | +1.9% | 21,600 |
2020/04/08 | 1,335 | 1,365 | 1,320 | 1,344 | +13 | +1% | 33,700 |
2020/04/07 | 1,267 | 1,331 | 1,264 | 1,331 | +94 | +7.6% | 34,400 |
2020/04/06 | 1,200 | 1,246 | 1,190 | 1,237 | +47 | +3.9% | 66,700 |
2020/04/03 | 1,252 | 1,273 | 1,171 | 1,190 | -77 | -6.1% | 71,800 |
2020/04/02 | 1,300 | 1,322 | 1,267 | 1,267 | -63 | -4.7% | 37,500 |
2020/04/01 | 1,410 | 1,410 | 1,322 | 1,330 | -81 | -5.7% | 51,700 |
2020/03/31 | 1,434 | 1,434 | 1,386 | 1,411 | +7 | +0.5% | 26,700 |
2020/03/30 | 1,396 | 1,404 | 1,378 | 1,404 | +2 | +0.1% | 76,900 |
2020/03/27 | 1,388 | 1,407 | 1,372 | 1,402 | +52 | +3.9% | 81,200 |
2020/03/26 | 1,273 | 1,357 | 1,253 | 1,350 | +80 | +6.3% | 80,100 |
2020/03/25 | 1,369 | 1,369 | 1,250 | 1,270 | -70 | -5.2% | 188,700 |
2020/03/24 | 1,302 | 1,340 | 1,296 | 1,340 | +24 | +1.8% | 37,700 |
2020/03/23 | 1,200 | 1,320 | 1,169 | 1,316 | +130 | +11% | 114,100 |
2020/03/19 | 1,184 | 1,193 | 1,154 | 1,186 | +4 | +0.3% | 47,400 |
2020/03/18 | 1,205 | 1,210 | 1,175 | 1,182 | -35 | -2.9% | 138,000 |
2020/03/17 | 1,195 | 1,258 | 1,176 | 1,217 | -35 | -2.8% | 168,700 |
2020/03/16 | 1,309 | 1,318 | 1,250 | 1,252 | -1 | -0.1% | 71,300 |
1101~
1150
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