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 |
---|---|---|---|---|---|---|---|
2018/02/01 | 2,049 | 2,049 | 2,029 | 2,030 | +2 | +0.1% | 31,000 |
2018/01/31 | 2,032 | 2,048 | 2,017 | 2,028 | +16 | +0.8% | 52,500 |
2018/01/30 | 2,042 | 2,046 | 2,004 | 2,012 | -29 | -1.4% | 61,500 |
2018/01/29 | 2,040 | 2,048 | 2,015 | 2,041 | +29 | +1.4% | 41,200 |
2018/01/26 | 2,056 | 2,056 | 2,005 | 2,012 | -44 | -2.1% | 56,100 |
2018/01/25 | 2,028 | 2,069 | 2,021 | 2,056 | +30 | +1.5% | 77,200 |
2018/01/24 | 1,982 | 2,055 | 1,975 | 2,026 | +51 | +2.6% | 121,300 |
2018/01/23 | 1,993 | 1,998 | 1,963 | 1,975 | -9 | -0.5% | 71,700 |
2018/01/22 | 1,988 | 1,988 | 1,966 | 1,984 | +35 | +1.8% | 76,600 |
2018/01/19 | 1,950 | 1,972 | 1,935 | 1,949 | -5 | -0.3% | 65,700 |
2018/01/18 | 1,968 | 1,985 | 1,952 | 1,954 | -24 | -1.2% | 92,800 |
2018/01/17 | 1,986 | 1,995 | 1,964 | 1,978 | -34 | -1.7% | 100,400 |
2018/01/16 | 2,025 | 2,027 | 1,981 | 2,012 | -4 | -0.2% | 61,100 |
2018/01/15 | 1,998 | 2,022 | 1,992 | 2,016 | +52 | +2.6% | 51,900 |
2018/01/12 | 1,995 | 1,995 | 1,962 | 1,964 | -34 | -1.7% | 43,600 |
2018/01/11 | 1,970 | 2,001 | 1,961 | 1,998 | +16 | +0.8% | 40,000 |
2018/01/10 | 2,011 | 2,015 | 1,978 | 1,982 | -18 | -0.9% | 32,800 |
2018/01/09 | 2,012 | 2,015 | 1,982 | 2,000 | -15 | -0.7% | 66,800 |
2018/01/05 | 2,012 | 2,021 | 1,991 | 2,015 | +18 | +0.9% | 73,200 |
2018/01/04 | 1,990 | 1,999 | 1,974 | 1,997 | +10 | +0.5% | 59,100 |
2017/12/29 | 1,990 | 2,005 | 1,979 | 1,987 | -3 | -0.2% | 43,900 |
2017/12/28 | 2,020 | 2,029 | 1,985 | 1,990 | -30 | -1.5% | 62,100 |
2017/12/27 | 2,015 | 2,045 | 2,013 | 2,020 | +2 | +0.1% | 49,100 |
2017/12/26 | 2,060 | 2,067 | 2,013 | 2,018 | -42 | -2% | 45,200 |
2017/12/25 | 2,077 | 2,089 | 2,060 | 2,060 | -6 | -0.3% | 77,700 |
2017/12/22 | 2,075 | 2,081 | 2,065 | 2,066 | -15 | -0.7% | 86,400 |
2017/12/21 | 2,070 | 2,088 | 2,040 | 2,081 | -7 | -0.3% | 56,000 |
2017/12/20 | 2,080 | 2,099 | 2,066 | 2,088 | +27 | +1.3% | 213,300 |
2017/12/19 | 1,969 | 2,084 | 1,949 | 2,061 | +126 | +6.5% | 316,500 |
2017/12/18 | 1,955 | 1,964 | 1,914 | 1,935 | -12 | -0.6% | 75,500 |
2017/12/15 | 1,926 | 1,956 | 1,900 | 1,947 | +2 | +0.1% | 138,300 |
2017/12/14 | 1,886 | 1,955 | 1,881 | 1,945 | +77 | +4.1% | 77,800 |
2017/12/13 | 1,920 | 1,920 | 1,851 | 1,868 | -55 | -2.9% | 95,500 |
2017/12/12 | 1,924 | 1,980 | 1,913 | 1,923 | -21 | -1.1% | 126,000 |
2017/12/11 | 1,959 | 1,959 | 1,913 | 1,944 | +1 | +0.1% | 49,600 |
2017/12/08 | 1,911 | 1,947 | 1,911 | 1,943 | -7 | -0.4% | 39,200 |
2017/12/07 | 1,890 | 1,955 | 1,890 | 1,950 | +72 | +3.8% | 53,400 |
2017/12/06 | 1,887 | 1,907 | 1,870 | 1,878 | -7 | -0.4% | 35,200 |
2017/12/05 | 1,866 | 1,891 | 1,854 | 1,885 | +19 | +1% | 31,300 |
2017/12/04 | 1,905 | 1,905 | 1,844 | 1,866 | -23 | -1.2% | 104,200 |
2017/12/01 | 1,962 | 1,962 | 1,882 | 1,889 | -86 | -4.4% | 128,200 |
2017/11/30 | 1,948 | 1,983 | 1,938 | 1,975 | +39 | +2% | 69,500 |
2017/11/29 | 1,940 | 1,953 | 1,924 | 1,936 | +19 | +1% | 61,500 |
2017/11/28 | 1,924 | 1,924 | 1,885 | 1,917 | -27 | -1.4% | 68,300 |
2017/11/27 | 1,990 | 1,990 | 1,941 | 1,944 | -14 | -0.7% | 96,300 |
2017/11/24 | 1,940 | 1,983 | 1,898 | 1,958 | +31 | +1.6% | 139,400 |
2017/11/22 | 1,880 | 1,930 | 1,869 | 1,927 | +62 | +3.3% | 107,300 |
2017/11/21 | 1,856 | 1,882 | 1,832 | 1,865 | +9 | +0.5% | 99,000 |
2017/11/20 | 1,831 | 1,866 | 1,831 | 1,856 | +25 | +1.4% | 44,900 |
2017/11/17 | 1,849 | 1,849 | 1,820 | 1,831 | -3 | -0.2% | 30,100 |
1651~
1700
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