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 |
---|---|---|---|---|---|---|---|
2020/02/25 | 1,580 | 1,595 | 1,575 | 1,575 | -69 | -4.2% | 42,700 |
2020/02/21 | 1,643 | 1,658 | 1,637 | 1,644 | +2 | +0.1% | 27,800 |
2020/02/20 | 1,629 | 1,657 | 1,629 | 1,642 | +29 | +1.8% | 16,900 |
2020/02/19 | 1,603 | 1,629 | 1,603 | 1,613 | +12 | +0.7% | 19,700 |
2020/02/18 | 1,624 | 1,629 | 1,600 | 1,601 | -23 | -1.4% | 23,900 |
2020/02/17 | 1,624 | 1,629 | 1,603 | 1,624 | -8 | -0.5% | 27,700 |
2020/02/14 | 1,604 | 1,632 | 1,595 | 1,632 | +11 | +0.7% | 21,100 |
2020/02/13 | 1,641 | 1,649 | 1,616 | 1,621 | -20 | -1.2% | 23,300 |
2020/02/12 | 1,645 | 1,652 | 1,631 | 1,641 | -9 | -0.5% | 19,800 |
2020/02/10 | 1,641 | 1,662 | 1,631 | 1,650 | -11 | -0.7% | 28,300 |
2020/02/07 | 1,649 | 1,662 | 1,637 | 1,661 | +11 | +0.7% | 24,800 |
2020/02/06 | 1,626 | 1,658 | 1,625 | 1,650 | +23 | +1.4% | 34,200 |
2020/02/05 | 1,601 | 1,635 | 1,596 | 1,627 | +26 | +1.6% | 32,500 |
2020/02/04 | 1,571 | 1,606 | 1,571 | 1,601 | +19 | +1.2% | 33,000 |
2020/02/03 | 1,575 | 1,593 | 1,568 | 1,582 | -22 | -1.4% | 34,700 |
2020/01/31 | 1,588 | 1,610 | 1,585 | 1,604 | +13 | +0.8% | 20,000 |
2020/01/30 | 1,605 | 1,619 | 1,573 | 1,591 | -16 | -1% | 29,800 |
2020/01/29 | 1,620 | 1,628 | 1,607 | 1,607 | -21 | -1.3% | 23,200 |
2020/01/28 | 1,617 | 1,633 | 1,607 | 1,628 | -6 | -0.4% | 26,600 |
2020/01/27 | 1,651 | 1,656 | 1,632 | 1,634 | -44 | -2.6% | 39,200 |
2020/01/24 | 1,687 | 1,696 | 1,674 | 1,678 | -26 | -1.5% | 18,900 |
2020/01/23 | 1,701 | 1,716 | 1,698 | 1,704 | -4 | -0.2% | 17,900 |
2020/01/22 | 1,715 | 1,722 | 1,702 | 1,708 | -7 | -0.4% | 16,700 |
2020/01/21 | 1,705 | 1,724 | 1,702 | 1,715 | +10 | +0.6% | 21,600 |
2020/01/20 | 1,670 | 1,708 | 1,670 | 1,705 | +40 | +2.4% | 27,600 |
2020/01/17 | 1,659 | 1,669 | 1,659 | 1,665 | +4 | +0.2% | 14,500 |
2020/01/16 | 1,654 | 1,670 | 1,654 | 1,661 | +1 | +0.1% | 22,200 |
2020/01/15 | 1,660 | 1,669 | 1,652 | 1,660 | ±0 | ±0% | 26,500 |
2020/01/14 | 1,681 | 1,681 | 1,660 | 1,660 | -11 | -0.7% | 23,200 |
2020/01/10 | 1,673 | 1,688 | 1,661 | 1,671 | -7 | -0.4% | 33,100 |
2020/01/09 | 1,693 | 1,694 | 1,675 | 1,678 | +7 | +0.4% | 27,000 |
2020/01/08 | 1,687 | 1,687 | 1,645 | 1,671 | -39 | -2.3% | 32,000 |
2020/01/07 | 1,708 | 1,723 | 1,701 | 1,710 | -1 | -0.1% | 28,000 |
2020/01/06 | 1,694 | 1,725 | 1,689 | 1,711 | -23 | -1.3% | 45,800 |
2019/12/30 | 1,725 | 1,745 | 1,720 | 1,734 | -2 | -0.1% | 16,400 |
2019/12/27 | 1,720 | 1,740 | 1,720 | 1,736 | +15 | +0.9% | 20,600 |
2019/12/26 | 1,722 | 1,735 | 1,713 | 1,721 | -13 | -0.7% | 43,300 |
2019/12/25 | 1,755 | 1,755 | 1,710 | 1,734 | -19 | -1.1% | 35,300 |
2019/12/24 | 1,735 | 1,754 | 1,723 | 1,753 | ±0 | ±0% | 29,700 |
2019/12/23 | 1,758 | 1,759 | 1,717 | 1,753 | -11 | -0.6% | 50,200 |
2019/12/20 | 1,746 | 1,775 | 1,730 | 1,764 | +12 | +0.7% | 37,400 |
2019/12/19 | 1,725 | 1,761 | 1,715 | 1,752 | +23 | +1.3% | 76,700 |
2019/12/18 | 1,723 | 1,729 | 1,691 | 1,729 | -1 | -0.1% | 46,300 |
2019/12/17 | 1,704 | 1,730 | 1,701 | 1,730 | +28 | +1.6% | 76,900 |
2019/12/16 | 1,696 | 1,707 | 1,674 | 1,702 | +2 | +0.1% | 56,300 |
2019/12/13 | 1,720 | 1,720 | 1,677 | 1,700 | +11 | +0.7% | 90,900 |
2019/12/12 | 1,707 | 1,707 | 1,670 | 1,689 | -32 | -1.9% | 93,700 |
2019/12/11 | 1,697 | 1,723 | 1,689 | 1,721 | +45 | +2.7% | 129,600 |
2019/12/10 | 1,685 | 1,710 | 1,675 | 1,676 | +8 | +0.5% | 160,000 |
2019/12/09 | 1,669 | 1,669 | 1,652 | 1,668 | +13 | +0.8% | 41,100 |
1151~
1200
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