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 |
---|---|---|---|---|---|---|---|
2019/07/10 | 1,326 | 1,359 | 1,325 | 1,354 | +21 | +1.6% | 22,900 |
2019/07/09 | 1,348 | 1,353 | 1,333 | 1,333 | -8 | -0.6% | 12,800 |
2019/07/08 | 1,366 | 1,366 | 1,341 | 1,341 | -29 | -2.1% | 17,400 |
2019/07/05 | 1,367 | 1,376 | 1,362 | 1,370 | -5 | -0.4% | 13,100 |
2019/07/04 | 1,349 | 1,375 | 1,346 | 1,375 | +26 | +1.9% | 22,800 |
2019/07/03 | 1,344 | 1,357 | 1,341 | 1,349 | -7 | -0.5% | 31,800 |
2019/07/02 | 1,335 | 1,360 | 1,335 | 1,356 | +21 | +1.6% | 23,400 |
2019/07/01 | 1,324 | 1,335 | 1,312 | 1,335 | +25 | +1.9% | 37,900 |
2019/06/28 | 1,316 | 1,316 | 1,308 | 1,310 | -8 | -0.6% | 29,200 |
2019/06/27 | 1,300 | 1,318 | 1,297 | 1,318 | +15 | +1.2% | 35,500 |
2019/06/26 | 1,326 | 1,326 | 1,295 | 1,303 | -30 | -2.3% | 53,100 |
2019/06/25 | 1,331 | 1,354 | 1,330 | 1,333 | -4 | -0.3% | 16,500 |
2019/06/24 | 1,345 | 1,346 | 1,328 | 1,337 | -5 | -0.4% | 12,800 |
2019/06/21 | 1,347 | 1,347 | 1,330 | 1,342 | +3 | +0.2% | 19,500 |
2019/06/20 | 1,354 | 1,354 | 1,331 | 1,339 | -15 | -1.1% | 12,900 |
2019/06/19 | 1,329 | 1,354 | 1,319 | 1,354 | +45 | +3.4% | 27,000 |
2019/06/18 | 1,325 | 1,328 | 1,308 | 1,309 | -16 | -1.2% | 23,900 |
2019/06/17 | 1,347 | 1,347 | 1,320 | 1,325 | -22 | -1.6% | 24,100 |
2019/06/14 | 1,363 | 1,363 | 1,336 | 1,347 | -8 | -0.6% | 16,600 |
2019/06/13 | 1,362 | 1,367 | 1,336 | 1,355 | +5 | +0.4% | 34,700 |
2019/06/12 | 1,349 | 1,371 | 1,342 | 1,350 | +12 | +0.9% | 21,800 |
2019/06/11 | 1,351 | 1,354 | 1,314 | 1,338 | -34 | -2.5% | 41,300 |
2019/06/10 | 1,380 | 1,380 | 1,368 | 1,372 | -1 | -0.1% | 25,500 |
2019/06/07 | 1,380 | 1,380 | 1,345 | 1,373 | +16 | +1.2% | 20,700 |
2019/06/06 | 1,371 | 1,372 | 1,356 | 1,357 | -14 | -1% | 7,300 |
2019/06/05 | 1,339 | 1,371 | 1,339 | 1,371 | +41 | +3.1% | 35,400 |
2019/06/04 | 1,310 | 1,330 | 1,299 | 1,330 | +33 | +2.5% | 16,400 |
2019/06/03 | 1,314 | 1,314 | 1,283 | 1,297 | -23 | -1.7% | 19,700 |
2019/05/31 | 1,300 | 1,326 | 1,294 | 1,320 | +20 | +1.5% | 27,100 |
2019/05/30 | 1,292 | 1,304 | 1,288 | 1,300 | +1 | +0.1% | 12,300 |
2019/05/29 | 1,302 | 1,309 | 1,287 | 1,299 | -7 | -0.5% | 14,900 |
2019/05/28 | 1,312 | 1,317 | 1,306 | 1,306 | -2 | -0.2% | 11,000 |
2019/05/27 | 1,308 | 1,312 | 1,302 | 1,308 | -2 | -0.2% | 14,400 |
2019/05/24 | 1,310 | 1,323 | 1,303 | 1,310 | -3 | -0.2% | 24,200 |
2019/05/23 | 1,305 | 1,316 | 1,300 | 1,313 | +8 | +0.6% | 11,900 |
2019/05/22 | 1,312 | 1,327 | 1,302 | 1,305 | -3 | -0.2% | 18,600 |
2019/05/21 | 1,300 | 1,310 | 1,282 | 1,308 | -2 | -0.2% | 36,600 |
2019/05/20 | 1,330 | 1,330 | 1,303 | 1,310 | -20 | -1.5% | 42,800 |
2019/05/17 | 1,304 | 1,333 | 1,302 | 1,330 | +21 | +1.6% | 46,700 |
2019/05/16 | 1,339 | 1,339 | 1,301 | 1,309 | -30 | -2.2% | 30,600 |
2019/05/15 | 1,349 | 1,349 | 1,321 | 1,339 | -1 | -0.1% | 21,400 |
2019/05/14 | 1,312 | 1,340 | 1,292 | 1,340 | +8 | +0.6% | 27,200 |
2019/05/13 | 1,346 | 1,355 | 1,330 | 1,332 | -24 | -1.8% | 18,500 |
2019/05/10 | 1,350 | 1,369 | 1,347 | 1,356 | +10 | +0.7% | 27,100 |
2019/05/09 | 1,381 | 1,381 | 1,342 | 1,346 | -46 | -3.3% | 40,500 |
2019/05/08 | 1,402 | 1,403 | 1,382 | 1,392 | -36 | -2.5% | 28,600 |
2019/05/07 | 1,449 | 1,449 | 1,426 | 1,428 | -25 | -1.7% | 20,700 |
2019/04/26 | 1,446 | 1,457 | 1,431 | 1,453 | -17 | -1.2% | 15,200 |
2019/04/25 | 1,452 | 1,471 | 1,440 | 1,470 | +15 | +1% | 18,100 |
2019/04/24 | 1,468 | 1,485 | 1,455 | 1,455 | -33 | -2.2% | 25,000 |
1301~
1350
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