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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/23 | 1,471 | 1,488 | 1,468 | 1,488 | +10 | +0.7% | 28,200 |
2019/04/22 | 1,475 | 1,483 | 1,462 | 1,478 | -1 | -0.1% | 21,800 |
2019/04/19 | 1,487 | 1,492 | 1,475 | 1,479 | ±0 | ±0% | 16,200 |
2019/04/18 | 1,487 | 1,487 | 1,474 | 1,479 | -8 | -0.5% | 25,700 |
2019/04/17 | 1,475 | 1,494 | 1,459 | 1,487 | +14 | +1% | 34,300 |
2019/04/16 | 1,483 | 1,487 | 1,471 | 1,473 | -13 | -0.9% | 24,400 |
2019/04/15 | 1,466 | 1,487 | 1,458 | 1,486 | +30 | +2.1% | 32,400 |
2019/04/12 | 1,472 | 1,472 | 1,448 | 1,456 | -14 | -1% | 18,700 |
2019/04/11 | 1,451 | 1,474 | 1,445 | 1,470 | +20 | +1.4% | 51,900 |
2019/04/10 | 1,447 | 1,454 | 1,439 | 1,450 | +3 | +0.2% | 13,500 |
2019/04/09 | 1,447 | 1,452 | 1,436 | 1,447 | -6 | -0.4% | 34,300 |
2019/04/08 | 1,462 | 1,462 | 1,445 | 1,453 | -8 | -0.5% | 23,100 |
2019/04/05 | 1,446 | 1,463 | 1,446 | 1,461 | +2 | +0.1% | 45,600 |
2019/04/04 | 1,445 | 1,461 | 1,415 | 1,459 | +10 | +0.7% | 35,400 |
2019/04/03 | 1,427 | 1,449 | 1,412 | 1,449 | +18 | +1.3% | 42,100 |
2019/04/02 | 1,456 | 1,459 | 1,425 | 1,431 | -22 | -1.5% | 35,800 |
2019/04/01 | 1,434 | 1,454 | 1,434 | 1,453 | +24 | +1.7% | 56,900 |
2019/03/29 | 1,428 | 1,434 | 1,413 | 1,429 | +5 | +0.4% | 40,100 |
2019/03/28 | 1,450 | 1,450 | 1,412 | 1,424 | -43 | -2.9% | 40,600 |
2019/03/27 | 1,426 | 1,469 | 1,425 | 1,467 | +39 | +2.7% | 65,300 |
2019/03/26 | 1,402 | 1,428 | 1,396 | 1,428 | +27 | +1.9% | 70,100 |
2019/03/25 | 1,406 | 1,426 | 1,394 | 1,401 | -37 | -2.6% | 66,800 |
2019/03/22 | 1,413 | 1,438 | 1,392 | 1,438 | +23 | +1.6% | 53,900 |
2019/03/20 | 1,434 | 1,437 | 1,406 | 1,415 | -13 | -0.9% | 45,800 |
2019/03/19 | 1,388 | 1,430 | 1,369 | 1,428 | +35 | +2.5% | 105,600 |
2019/03/18 | 1,398 | 1,398 | 1,371 | 1,393 | -3 | -0.2% | 113,900 |
2019/03/15 | 1,403 | 1,418 | 1,394 | 1,396 | -12 | -0.9% | 94,500 |
2019/03/14 | 1,448 | 1,448 | 1,406 | 1,408 | -42 | -2.9% | 96,800 |
2019/03/13 | 1,478 | 1,479 | 1,448 | 1,450 | -43 | -2.9% | 128,500 |
2019/03/12 | 1,480 | 1,499 | 1,452 | 1,493 | -124 | -7.7% | 136,800 |
2019/03/11 | 1,559 | 1,626 | 1,547 | 1,617 | +33 | +2.1% | 58,200 |
2019/03/08 | 1,615 | 1,622 | 1,582 | 1,584 | -58 | -3.5% | 27,700 |
2019/03/07 | 1,620 | 1,651 | 1,616 | 1,642 | +10 | +0.6% | 21,700 |
2019/03/06 | 1,638 | 1,644 | 1,621 | 1,632 | -14 | -0.9% | 14,600 |
2019/03/05 | 1,656 | 1,667 | 1,639 | 1,646 | -19 | -1.1% | 15,200 |
2019/03/04 | 1,666 | 1,674 | 1,653 | 1,665 | -1 | -0.1% | 13,200 |
2019/03/01 | 1,681 | 1,681 | 1,664 | 1,666 | -21 | -1.2% | 9,700 |
1351~
1400
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