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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,660 | 1,670 | 1,621 | 1,650 | +8 | +0.5% | 178,100 |
2019/10/10 | 1,699 | 1,719 | 1,638 | 1,642 | -8 | -0.5% | 266,200 |
2019/10/09 | 1,557 | 1,650 | 1,545 | 1,650 | +81 | +5.2% | 191,500 |
2019/10/08 | 1,540 | 1,572 | 1,533 | 1,569 | +34 | +2.2% | 101,600 |
2019/10/07 | 1,550 | 1,555 | 1,533 | 1,535 | -2 | -0.1% | 50,700 |
2019/10/04 | 1,541 | 1,544 | 1,530 | 1,537 | -3 | -0.2% | 31,200 |
2019/10/03 | 1,525 | 1,545 | 1,524 | 1,540 | -10 | -0.6% | 92,100 |
2019/10/02 | 1,519 | 1,550 | 1,513 | 1,550 | +31 | +2% | 93,100 |
2019/10/01 | 1,485 | 1,519 | 1,485 | 1,519 | +52 | +3.5% | 68,600 |
2019/09/30 | 1,525 | 1,525 | 1,467 | 1,467 | -66 | -4.3% | 119,300 |
2019/09/27 | 1,522 | 1,534 | 1,481 | 1,533 | +11 | +0.7% | 124,500 |
2019/09/26 | 1,501 | 1,530 | 1,490 | 1,522 | +40 | +2.7% | 61,000 |
2019/09/25 | 1,509 | 1,509 | 1,471 | 1,482 | -40 | -2.6% | 54,600 |
2019/09/24 | 1,522 | 1,525 | 1,514 | 1,522 | +8 | +0.5% | 30,800 |
2019/09/20 | 1,539 | 1,539 | 1,512 | 1,514 | -10 | -0.7% | 23,600 |
2019/09/19 | 1,499 | 1,524 | 1,490 | 1,524 | +25 | +1.7% | 38,000 |
2019/09/18 | 1,549 | 1,549 | 1,488 | 1,499 | -21 | -1.4% | 31,600 |
2019/09/17 | 1,513 | 1,559 | 1,505 | 1,520 | +20 | +1.3% | 55,000 |
2019/09/13 | 1,500 | 1,500 | 1,479 | 1,500 | +3 | +0.2% | 40,800 |
2019/09/12 | 1,480 | 1,503 | 1,480 | 1,497 | +23 | +1.6% | 51,900 |
2019/09/11 | 1,467 | 1,474 | 1,441 | 1,474 | +27 | +1.9% | 35,200 |
2019/09/10 | 1,394 | 1,451 | 1,390 | 1,447 | +53 | +3.8% | 48,000 |
2019/09/09 | 1,393 | 1,408 | 1,376 | 1,394 | +9 | +0.6% | 26,700 |
2019/09/06 | 1,359 | 1,385 | 1,355 | 1,385 | +17 | +1.2% | 20,600 |
2019/09/05 | 1,371 | 1,394 | 1,319 | 1,368 | +1 | +0.1% | 33,400 |
2019/09/04 | 1,326 | 1,368 | 1,317 | 1,367 | +37 | +2.8% | 41,200 |
2019/09/03 | 1,328 | 1,330 | 1,319 | 1,330 | +4 | +0.3% | 6,900 |
2019/09/02 | 1,349 | 1,349 | 1,323 | 1,326 | -26 | -1.9% | 10,800 |
2019/08/30 | 1,346 | 1,358 | 1,336 | 1,352 | +11 | +0.8% | 28,100 |
2019/08/29 | 1,297 | 1,342 | 1,293 | 1,341 | +33 | +2.5% | 20,800 |
2019/08/28 | 1,290 | 1,309 | 1,290 | 1,308 | +19 | +1.5% | 12,600 |
2019/08/27 | 1,292 | 1,317 | 1,289 | 1,289 | +1 | +0.1% | 22,500 |
2019/08/26 | 1,286 | 1,297 | 1,280 | 1,288 | -25 | -1.9% | 16,200 |
2019/08/23 | 1,318 | 1,326 | 1,311 | 1,313 | -5 | -0.4% | 10,700 |
2019/08/22 | 1,340 | 1,340 | 1,317 | 1,318 | -19 | -1.4% | 9,100 |
2019/08/21 | 1,362 | 1,362 | 1,331 | 1,337 | -30 | -2.2% | 6,500 |
2019/08/20 | 1,350 | 1,367 | 1,344 | 1,367 | +26 | +1.9% | 20,200 |
2019/08/19 | 1,322 | 1,343 | 1,322 | 1,341 | +20 | +1.5% | 18,000 |
2019/08/16 | 1,304 | 1,328 | 1,296 | 1,321 | +17 | +1.3% | 14,000 |
2019/08/15 | 1,308 | 1,308 | 1,274 | 1,304 | -15 | -1.1% | 12,600 |
2019/08/14 | 1,282 | 1,319 | 1,282 | 1,319 | +38 | +3% | 17,500 |
2019/08/13 | 1,277 | 1,293 | 1,268 | 1,281 | -21 | -1.6% | 16,900 |
2019/08/09 | 1,310 | 1,313 | 1,294 | 1,302 | ±0 | ±0% | 15,500 |
2019/08/08 | 1,309 | 1,316 | 1,290 | 1,302 | -7 | -0.5% | 9,600 |
2019/08/07 | 1,298 | 1,312 | 1,288 | 1,309 | +11 | +0.8% | 16,500 |
2019/08/06 | 1,261 | 1,303 | 1,233 | 1,298 | +10 | +0.8% | 23,200 |
2019/08/05 | 1,310 | 1,310 | 1,274 | 1,288 | -27 | -2.1% | 22,900 |
2019/08/02 | 1,341 | 1,341 | 1,311 | 1,315 | -43 | -3.2% | 24,500 |
2019/08/01 | 1,355 | 1,364 | 1,347 | 1,358 | ±0 | ±0% | 5,700 |
2019/07/31 | 1,374 | 1,374 | 1,358 | 1,358 | -19 | -1.4% | 6,200 |
1251~
1300
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