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 |
---|---|---|---|---|---|---|---|
2019/02/08 | 1,634 | 1,653 | 1,613 | 1,614 | -39 | -2.4% | 27,100 |
2019/02/07 | 1,637 | 1,661 | 1,634 | 1,653 | +13 | +0.8% | 34,700 |
2019/02/06 | 1,640 | 1,672 | 1,637 | 1,640 | +8 | +0.5% | 69,000 |
2019/02/05 | 1,591 | 1,634 | 1,590 | 1,632 | +52 | +3.3% | 62,300 |
2019/02/04 | 1,567 | 1,591 | 1,566 | 1,580 | +35 | +2.3% | 28,100 |
2019/02/01 | 1,525 | 1,560 | 1,488 | 1,545 | +20 | +1.3% | 62,200 |
2019/01/31 | 1,498 | 1,539 | 1,498 | 1,525 | +44 | +3% | 41,700 |
2019/01/30 | 1,495 | 1,513 | 1,481 | 1,481 | -14 | -0.9% | 42,000 |
2019/01/29 | 1,499 | 1,503 | 1,480 | 1,495 | -14 | -0.9% | 41,900 |
2019/01/28 | 1,530 | 1,530 | 1,505 | 1,509 | -10 | -0.7% | 12,000 |
2019/01/25 | 1,528 | 1,547 | 1,516 | 1,519 | -9 | -0.6% | 29,200 |
2019/01/24 | 1,505 | 1,534 | 1,491 | 1,528 | +9 | +0.6% | 31,200 |
2019/01/23 | 1,520 | 1,529 | 1,508 | 1,519 | -19 | -1.2% | 25,000 |
2019/01/22 | 1,572 | 1,572 | 1,526 | 1,538 | -34 | -2.2% | 25,700 |
2019/01/21 | 1,584 | 1,590 | 1,548 | 1,572 | -10 | -0.6% | 42,200 |
2019/01/18 | 1,540 | 1,596 | 1,540 | 1,582 | +46 | +3% | 52,600 |
2019/01/17 | 1,507 | 1,544 | 1,501 | 1,536 | +29 | +1.9% | 30,600 |
2019/01/16 | 1,552 | 1,554 | 1,504 | 1,507 | -26 | -1.7% | 34,400 |
2019/01/15 | 1,476 | 1,545 | 1,465 | 1,533 | +49 | +3.3% | 55,800 |
2019/01/11 | 1,500 | 1,505 | 1,476 | 1,484 | -17 | -1.1% | 43,300 |
2019/01/10 | 1,489 | 1,528 | 1,488 | 1,501 | ±0 | ±0% | 93,400 |
2019/01/09 | 1,500 | 1,515 | 1,482 | 1,501 | +6 | +0.4% | 64,000 |
2019/01/08 | 1,471 | 1,510 | 1,471 | 1,495 | +37 | +2.5% | 101,100 |
2019/01/07 | 1,469 | 1,479 | 1,454 | 1,458 | +18 | +1.3% | 39,900 |
2019/01/04 | 1,441 | 1,460 | 1,399 | 1,440 | -71 | -4.7% | 83,900 |
2018/12/28 | 1,498 | 1,529 | 1,496 | 1,511 | -42 | -2.7% | 56,100 |
2018/12/27 | 1,499 | 1,565 | 1,473 | 1,553 | +122 | +8.5% | 93,800 |
2018/12/26 | 1,440 | 1,446 | 1,406 | 1,431 | -15 | -1% | 95,600 |
2018/12/25 | 1,463 | 1,475 | 1,428 | 1,446 | -97 | -6.3% | 79,600 |
2018/12/21 | 1,604 | 1,610 | 1,531 | 1,543 | -89 | -5.5% | 63,700 |
2018/12/20 | 1,662 | 1,672 | 1,614 | 1,632 | -40 | -2.4% | 68,300 |
2018/12/19 | 1,691 | 1,704 | 1,644 | 1,672 | -18 | -1.1% | 54,500 |
2018/12/18 | 1,700 | 1,706 | 1,675 | 1,690 | -53 | -3% | 53,800 |
2018/12/17 | 1,740 | 1,760 | 1,721 | 1,743 | -24 | -1.4% | 75,700 |
2018/12/14 | 1,735 | 1,795 | 1,728 | 1,767 | +18 | +1% | 224,600 |
2018/12/13 | 1,648 | 1,756 | 1,643 | 1,749 | +129 | +8% | 158,900 |
2018/12/12 | 1,588 | 1,621 | 1,565 | 1,620 | +62 | +4% | 36,200 |
2018/12/11 | 1,567 | 1,588 | 1,532 | 1,558 | +7 | +0.5% | 83,500 |
2018/12/10 | 1,615 | 1,616 | 1,549 | 1,551 | -76 | -4.7% | 72,800 |
2018/12/07 | 1,670 | 1,679 | 1,623 | 1,627 | -33 | -2% | 43,700 |
2018/12/06 | 1,670 | 1,670 | 1,644 | 1,660 | -10 | -0.6% | 24,300 |
2018/12/05 | 1,654 | 1,680 | 1,647 | 1,670 | -14 | -0.8% | 25,600 |
2018/12/04 | 1,719 | 1,719 | 1,679 | 1,684 | -35 | -2% | 38,400 |
2018/12/03 | 1,729 | 1,729 | 1,716 | 1,719 | +9 | +0.5% | 20,200 |
2018/11/30 | 1,680 | 1,712 | 1,673 | 1,710 | +35 | +2.1% | 22,200 |
2018/11/29 | 1,689 | 1,694 | 1,670 | 1,675 | -1 | -0.1% | 15,100 |
2018/11/28 | 1,671 | 1,689 | 1,659 | 1,676 | +10 | +0.6% | 36,100 |
2018/11/27 | 1,642 | 1,669 | 1,629 | 1,666 | +26 | +1.6% | 21,000 |
2018/11/26 | 1,629 | 1,652 | 1,622 | 1,640 | +7 | +0.4% | 26,500 |
2018/11/22 | 1,630 | 1,636 | 1,613 | 1,633 | -2 | -0.1% | 27,800 |
1401~
1450
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