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 |
---|---|---|---|---|---|---|---|
2019/02/28 | 1,667 | 1,697 | 1,667 | 1,687 | +14 | +0.8% | 22,700 |
2019/02/27 | 1,659 | 1,687 | 1,659 | 1,673 | +14 | +0.8% | 22,400 |
2019/02/26 | 1,648 | 1,677 | 1,648 | 1,659 | +17 | +1% | 21,600 |
2019/02/25 | 1,636 | 1,656 | 1,631 | 1,642 | +7 | +0.4% | 15,800 |
2019/02/22 | 1,645 | 1,648 | 1,627 | 1,635 | -25 | -1.5% | 10,900 |
2019/02/21 | 1,649 | 1,679 | 1,647 | 1,660 | +9 | +0.5% | 27,200 |
2019/02/20 | 1,660 | 1,683 | 1,642 | 1,651 | -26 | -1.6% | 25,100 |
2019/02/19 | 1,718 | 1,718 | 1,673 | 1,677 | -55 | -3.2% | 29,700 |
2019/02/18 | 1,704 | 1,734 | 1,697 | 1,732 | +39 | +2.3% | 44,700 |
2019/02/15 | 1,682 | 1,706 | 1,671 | 1,693 | +7 | +0.4% | 27,300 |
2019/02/14 | 1,701 | 1,709 | 1,665 | 1,686 | -10 | -0.6% | 35,000 |
2019/02/13 | 1,697 | 1,707 | 1,674 | 1,696 | +30 | +1.8% | 47,900 |
2019/02/12 | 1,641 | 1,676 | 1,635 | 1,666 | +52 | +3.2% | 48,200 |
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 |
1401~
1450
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