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 |
---|---|---|---|---|---|---|---|
2018/06/28 | 1,859 | 1,917 | 1,833 | 1,903 | +38 | +2% | 80,200 |
2018/06/27 | 1,777 | 1,878 | 1,777 | 1,865 | +83 | +4.7% | 94,400 |
2018/06/26 | 1,778 | 1,798 | 1,749 | 1,782 | -6 | -0.3% | 51,400 |
2018/06/25 | 1,894 | 1,894 | 1,778 | 1,788 | -99 | -5.2% | 92,500 |
2018/06/22 | 1,852 | 1,890 | 1,841 | 1,887 | +20 | +1.1% | 30,000 |
2018/06/21 | 1,899 | 1,917 | 1,866 | 1,867 | -21 | -1.1% | 31,600 |
2018/06/20 | 1,888 | 1,892 | 1,814 | 1,888 | +4 | +0.2% | 58,800 |
2018/06/19 | 1,906 | 1,925 | 1,881 | 1,884 | -29 | -1.5% | 40,500 |
2018/06/18 | 1,909 | 1,960 | 1,896 | 1,913 | +44 | +2.4% | 121,700 |
2018/06/15 | 1,865 | 1,946 | 1,858 | 1,869 | +58 | +3.2% | 99,400 |
2018/06/14 | 1,816 | 1,828 | 1,795 | 1,811 | -9 | -0.5% | 50,500 |
2018/06/13 | 1,784 | 1,820 | 1,783 | 1,820 | +30 | +1.7% | 82,000 |
2018/06/12 | 1,803 | 1,817 | 1,780 | 1,790 | -133 | -6.9% | 152,000 |
2018/06/11 | 1,887 | 1,929 | 1,887 | 1,923 | +38 | +2% | 23,800 |
2018/06/08 | 1,882 | 1,894 | 1,877 | 1,885 | -8 | -0.4% | 23,400 |
2018/06/07 | 1,888 | 1,902 | 1,871 | 1,893 | +9 | +0.5% | 13,500 |
2018/06/06 | 1,877 | 1,885 | 1,872 | 1,884 | -11 | -0.6% | 19,400 |
2018/06/05 | 1,897 | 1,897 | 1,877 | 1,895 | -5 | -0.3% | 15,700 |
2018/06/04 | 1,904 | 1,914 | 1,890 | 1,900 | +7 | +0.4% | 12,400 |
2018/06/01 | 1,867 | 1,902 | 1,862 | 1,893 | +10 | +0.5% | 20,000 |
2018/05/31 | 1,861 | 1,895 | 1,861 | 1,883 | +11 | +0.6% | 32,500 |
2018/05/30 | 1,870 | 1,875 | 1,853 | 1,872 | -13 | -0.7% | 16,500 |
2018/05/29 | 1,898 | 1,898 | 1,876 | 1,885 | -13 | -0.7% | 21,300 |
2018/05/28 | 1,892 | 1,904 | 1,892 | 1,898 | +17 | +0.9% | 16,800 |
2018/05/25 | 1,894 | 1,896 | 1,876 | 1,881 | -13 | -0.7% | 14,200 |
2018/05/24 | 1,923 | 1,923 | 1,884 | 1,894 | -29 | -1.5% | 34,100 |
2018/05/23 | 1,900 | 1,935 | 1,899 | 1,923 | +26 | +1.4% | 32,500 |
2018/05/22 | 1,919 | 1,919 | 1,891 | 1,897 | -22 | -1.1% | 36,700 |
2018/05/21 | 1,915 | 1,927 | 1,913 | 1,919 | +2 | +0.1% | 20,300 |
2018/05/18 | 1,943 | 1,943 | 1,915 | 1,917 | -26 | -1.3% | 24,600 |
2018/05/17 | 1,931 | 1,980 | 1,931 | 1,943 | +15 | +0.8% | 47,100 |
2018/05/16 | 1,948 | 1,951 | 1,922 | 1,928 | -20 | -1% | 20,400 |
2018/05/15 | 2,000 | 2,000 | 1,941 | 1,948 | -45 | -2.3% | 43,300 |
2018/05/14 | 1,993 | 2,007 | 1,986 | 1,993 | -7 | -0.4% | 23,400 |
2018/05/11 | 1,999 | 2,002 | 1,989 | 2,000 | -2 | -0.1% | 85,400 |
2018/05/10 | 2,000 | 2,008 | 1,987 | 2,002 | -4 | -0.2% | 56,900 |
2018/05/09 | 2,000 | 2,018 | 2,000 | 2,006 | +13 | +0.7% | 59,400 |
2018/05/08 | 1,965 | 2,011 | 1,965 | 1,993 | +9 | +0.5% | 65,300 |
2018/05/07 | 1,893 | 1,985 | 1,893 | 1,984 | +101 | +5.4% | 104,800 |
2018/05/02 | 1,882 | 1,886 | 1,866 | 1,883 | +14 | +0.7% | 23,900 |
2018/05/01 | 1,900 | 1,900 | 1,862 | 1,869 | -39 | -2% | 22,600 |
2018/04/27 | 1,888 | 1,912 | 1,877 | 1,908 | +30 | +1.6% | 66,000 |
2018/04/26 | 1,899 | 1,899 | 1,848 | 1,878 | -18 | -0.9% | 30,100 |
2018/04/25 | 1,863 | 1,905 | 1,855 | 1,896 | +18 | +1% | 83,400 |
2018/04/24 | 1,870 | 1,880 | 1,854 | 1,878 | +15 | +0.8% | 114,700 |
2018/04/23 | 1,870 | 1,875 | 1,854 | 1,863 | -5 | -0.3% | 15,100 |
2018/04/20 | 1,878 | 1,879 | 1,866 | 1,868 | -22 | -1.2% | 30,200 |
2018/04/19 | 1,899 | 1,899 | 1,868 | 1,890 | -9 | -0.5% | 31,200 |
2018/04/18 | 1,888 | 1,904 | 1,876 | 1,899 | +11 | +0.6% | 22,200 |
2018/04/17 | 1,906 | 1,922 | 1,882 | 1,888 | -38 | -2% | 47,400 |
1551~
1600
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