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 |
---|---|---|---|---|---|---|---|
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 |
2018/11/21 | 1,635 | 1,636 | 1,616 | 1,635 | -19 | -1.1% | 35,700 |
2018/11/20 | 1,662 | 1,664 | 1,639 | 1,654 | -16 | -1% | 21,100 |
2018/11/19 | 1,656 | 1,681 | 1,652 | 1,670 | +14 | +0.8% | 31,700 |
2018/11/16 | 1,670 | 1,681 | 1,654 | 1,656 | -14 | -0.8% | 22,500 |
2018/11/15 | 1,667 | 1,671 | 1,661 | 1,670 | +3 | +0.2% | 18,900 |
2018/11/14 | 1,703 | 1,703 | 1,665 | 1,667 | -21 | -1.2% | 15,700 |
2018/11/13 | 1,680 | 1,695 | 1,650 | 1,688 | -29 | -1.7% | 42,500 |
2018/11/12 | 1,733 | 1,735 | 1,714 | 1,717 | -18 | -1% | 18,600 |
2018/11/09 | 1,708 | 1,738 | 1,708 | 1,735 | +24 | +1.4% | 38,200 |
2018/11/08 | 1,687 | 1,714 | 1,686 | 1,711 | +29 | +1.7% | 34,700 |
2018/11/07 | 1,683 | 1,703 | 1,676 | 1,682 | -1 | -0.1% | 36,800 |
2018/11/06 | 1,677 | 1,687 | 1,672 | 1,683 | +19 | +1.1% | 21,900 |
2018/11/05 | 1,660 | 1,674 | 1,652 | 1,664 | -5 | -0.3% | 20,200 |
2018/11/02 | 1,679 | 1,688 | 1,644 | 1,669 | -3 | -0.2% | 44,200 |
2018/11/01 | 1,660 | 1,682 | 1,657 | 1,672 | -1 | -0.1% | 37,400 |
2018/10/31 | 1,675 | 1,685 | 1,662 | 1,673 | -6 | -0.4% | 60,300 |
2018/10/30 | 1,620 | 1,680 | 1,608 | 1,679 | +47 | +2.9% | 99,700 |
2018/10/29 | 1,628 | 1,642 | 1,615 | 1,632 | -10 | -0.6% | 143,600 |
2018/10/26 | 1,680 | 1,697 | 1,633 | 1,642 | -24 | -1.4% | 241,900 |
2018/10/25 | 1,695 | 1,698 | 1,659 | 1,666 | -76 | -4.4% | 122,900 |
2018/10/24 | 1,770 | 1,781 | 1,731 | 1,742 | -4 | -0.2% | 116,700 |
2018/10/23 | 1,770 | 1,775 | 1,741 | 1,746 | -23 | -1.3% | 74,100 |
2018/10/22 | 1,768 | 1,782 | 1,756 | 1,769 | -12 | -0.7% | 151,500 |
2018/10/19 | 1,781 | 1,795 | 1,774 | 1,781 | -17 | -0.9% | 85,800 |
2018/10/18 | 1,803 | 1,819 | 1,794 | 1,798 | -19 | -1% | 126,300 |
2018/10/17 | 1,820 | 1,828 | 1,810 | 1,817 | +6 | +0.3% | 91,400 |
2018/10/16 | 1,820 | 1,822 | 1,799 | 1,811 | +7 | +0.4% | 47,700 |
2018/10/15 | 1,828 | 1,829 | 1,798 | 1,804 | -11 | -0.6% | 85,900 |
2018/10/12 | 1,791 | 1,821 | 1,776 | 1,815 | +31 | +1.7% | 112,600 |
2018/10/11 | 1,791 | 1,801 | 1,774 | 1,784 | -53 | -2.9% | 132,200 |
2018/10/10 | 1,834 | 1,841 | 1,812 | 1,837 | -12 | -0.6% | 115,800 |
2018/10/09 | 1,866 | 1,879 | 1,845 | 1,849 | -16 | -0.9% | 95,300 |
2018/10/05 | 1,906 | 1,906 | 1,857 | 1,865 | -15 | -0.8% | 103,200 |
2018/10/04 | 1,871 | 1,887 | 1,835 | 1,880 | +21 | +1.1% | 92,800 |
2018/10/03 | 1,904 | 1,905 | 1,859 | 1,859 | -31 | -1.6% | 79,200 |
2018/10/02 | 1,910 | 1,921 | 1,883 | 1,890 | -18 | -0.9% | 81,100 |
2018/10/01 | 1,909 | 1,920 | 1,900 | 1,908 | +14 | +0.7% | 57,900 |
1451~
1500
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