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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
2018/04/16 | 1,930 | 1,933 | 1,886 | 1,926 | +36 | +1.9% | 60,100 |
2018/04/13 | 1,942 | 1,942 | 1,887 | 1,890 | -30 | -1.6% | 35,200 |
2018/04/12 | 1,965 | 1,994 | 1,917 | 1,920 | -39 | -2% | 70,000 |
2018/04/11 | 1,950 | 1,962 | 1,915 | 1,959 | +26 | +1.3% | 99,800 |
2018/04/10 | 1,896 | 1,973 | 1,895 | 1,933 | +45 | +2.4% | 124,900 |
2018/04/09 | 1,870 | 1,890 | 1,859 | 1,888 | +24 | +1.3% | 56,200 |
2018/04/06 | 1,850 | 1,878 | 1,845 | 1,864 | +13 | +0.7% | 57,200 |
2018/04/05 | 1,825 | 1,866 | 1,818 | 1,851 | +60 | +3.4% | 93,600 |
2018/04/04 | 1,775 | 1,793 | 1,745 | 1,791 | +24 | +1.4% | 77,800 |
2018/04/03 | 1,753 | 1,775 | 1,734 | 1,767 | +11 | +0.6% | 46,400 |
2018/04/02 | 1,776 | 1,787 | 1,756 | 1,756 | -4 | -0.2% | 23,500 |
2018/03/30 | 1,770 | 1,772 | 1,733 | 1,760 | +20 | +1.1% | 28,200 |
2018/03/29 | 1,725 | 1,742 | 1,714 | 1,740 | +21 | +1.2% | 86,300 |
2018/03/28 | 1,714 | 1,725 | 1,703 | 1,719 | +1 | +0.1% | 42,700 |
2018/03/27 | 1,706 | 1,725 | 1,690 | 1,718 | +30 | +1.8% | 51,000 |
2018/03/26 | 1,687 | 1,695 | 1,639 | 1,688 | -31 | -1.8% | 98,000 |
2018/03/23 | 1,745 | 1,764 | 1,715 | 1,719 | -49 | -2.8% | 68,300 |
2018/03/22 | 1,750 | 1,769 | 1,740 | 1,768 | +9 | +0.5% | 27,800 |
2018/03/20 | 1,745 | 1,762 | 1,728 | 1,759 | ±0 | ±0% | 44,000 |
2018/03/19 | 1,776 | 1,790 | 1,754 | 1,759 | -31 | -1.7% | 33,300 |
2018/03/16 | 1,809 | 1,823 | 1,784 | 1,790 | -21 | -1.2% | 18,900 |
2018/03/15 | 1,816 | 1,826 | 1,778 | 1,811 | -6 | -0.3% | 42,900 |
2018/03/14 | 1,761 | 1,824 | 1,761 | 1,817 | +30 | +1.7% | 59,300 |
2018/03/13 | 1,774 | 1,797 | 1,760 | 1,787 | -20 | -1.1% | 76,200 |
2018/03/12 | 1,781 | 1,810 | 1,771 | 1,807 | +45 | +2.6% | 59,000 |
2018/03/09 | 1,793 | 1,796 | 1,755 | 1,762 | -9 | -0.5% | 58,900 |
2018/03/08 | 1,781 | 1,787 | 1,761 | 1,771 | +1 | +0.1% | 23,700 |
2018/03/07 | 1,779 | 1,799 | 1,758 | 1,770 | -49 | -2.7% | 59,500 |
2018/03/06 | 1,782 | 1,825 | 1,778 | 1,819 | +46 | +2.6% | 32,500 |
2018/03/05 | 1,813 | 1,819 | 1,763 | 1,773 | -40 | -2.2% | 44,700 |
2018/03/02 | 1,785 | 1,832 | 1,767 | 1,813 | +4 | +0.2% | 67,300 |
2018/03/01 | 1,859 | 1,859 | 1,795 | 1,809 | -60 | -3.2% | 51,700 |
2018/02/28 | 1,840 | 1,905 | 1,834 | 1,869 | +45 | +2.5% | 85,600 |
2018/02/27 | 1,843 | 1,852 | 1,794 | 1,824 | -23 | -1.2% | 79,100 |
2018/02/26 | 1,785 | 1,854 | 1,785 | 1,847 | +58 | +3.2% | 121,900 |
2018/02/23 | 1,784 | 1,795 | 1,779 | 1,789 | +15 | +0.8% | 23,300 |
2018/02/22 | 1,784 | 1,785 | 1,762 | 1,774 | -6 | -0.3% | 41,800 |
1601~
1650
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