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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 1,820 | 1,849 | 1,815 | 1,834 | +8 | +0.4% | 37,200 |
| 2017/11/15 | 1,850 | 1,854 | 1,818 | 1,826 | -35 | -1.9% | 46,900 |
| 2017/11/14 | 1,877 | 1,877 | 1,847 | 1,861 | -5 | -0.3% | 43,500 |
| 2017/11/13 | 1,880 | 1,881 | 1,843 | 1,866 | -4 | -0.2% | 47,600 |
| 2017/11/10 | 1,841 | 1,875 | 1,840 | 1,870 | +3 | +0.2% | 43,100 |
| 2017/11/09 | 1,890 | 1,900 | 1,840 | 1,867 | -16 | -0.8% | 64,000 |
| 2017/11/08 | 1,864 | 1,889 | 1,850 | 1,883 | +20 | +1.1% | 47,000 |
| 2017/11/07 | 1,836 | 1,870 | 1,824 | 1,863 | +7 | +0.4% | 50,500 |
| 2017/11/06 | 1,875 | 1,889 | 1,831 | 1,856 | -20 | -1.1% | 76,400 |
| 2017/11/02 | 1,935 | 1,939 | 1,872 | 1,876 | -52 | -2.7% | 81,600 |
| 2017/11/01 | 1,961 | 1,972 | 1,920 | 1,928 | -42 | -2.1% | 83,000 |
| 2017/10/31 | 1,950 | 1,978 | 1,950 | 1,970 | +11 | +0.6% | 60,900 |
| 2017/10/30 | 2,000 | 2,000 | 1,951 | 1,959 | -37 | -1.9% | 91,300 |
| 2017/10/27 | 1,940 | 2,000 | 1,920 | 1,996 | +43.5 | +2.2% | 207,200 |
| 2017/10/26 | 1,950 | 1,975 | 1,950 | 1,952.5 | -15 | -0.8% | 322,800 |
| 2017/10/25 | 1,980 | 1,985 | 1,962.5 | 1,967.5 | -10 | -0.5% | 75,800 |
| 2017/10/24 | 1,947.5 | 1,982.5 | 1,947.5 | 1,977.5 | +20 | +1% | 100,600 |
| 2017/10/23 | 1,927.5 | 1,960 | 1,927.5 | 1,957.5 | +20 | +1% | 126,400 |
| 2017/10/20 | 1,935 | 1,950 | 1,935 | 1,937.5 | -10 | -0.5% | 68,200 |
| 2017/10/19 | 1,975 | 1,975 | 1,937.5 | 1,947.5 | -7.5 | -0.4% | 81,000 |
| 2017/10/18 | 1,957.5 | 1,965 | 1,945 | 1,955 | ±0 | ±0% | 69,200 |
| 2017/10/17 | 1,982.5 | 1,995 | 1,952.5 | 1,955 | -32.5 | -1.6% | 118,600 |
| 2017/10/16 | 1,962.5 | 1,995 | 1,960 | 1,987.5 | +25 | +1.3% | 81,200 |
| 2017/10/13 | 1,965 | 1,970 | 1,935 | 1,962.5 | +25 | +1.3% | 73,000 |
| 2017/10/12 | 1,955 | 1,965 | 1,935 | 1,937.5 | -2.5 | -0.1% | 56,600 |
| 2017/10/11 | 1,970 | 1,970 | 1,927.5 | 1,940 | -25 | -1.3% | 77,400 |
| 2017/10/10 | 1,940 | 1,995 | 1,935 | 1,965 | +47.5 | +2.5% | 161,000 |
| 2017/10/06 | 1,932.5 | 1,947.5 | 1,892.5 | 1,917.5 | -22.5 | -1.2% | 113,200 |
| 2017/10/05 | 1,945 | 1,967.5 | 1,930 | 1,940 | -15 | -0.8% | 89,000 |
| 2017/10/04 | 1,950 | 1,967.5 | 1,940 | 1,955 | +5 | +0.3% | 73,000 |
| 2017/10/03 | 2,000 | 2,000 | 1,935 | 1,950 | -50 | -2.5% | 156,400 |
| 2017/10/02 | 2,017.5 | 2,025 | 1,965 | 2,000 | +10 | +0.5% | 179,400 |
| 2017/09/29 | 1,912.5 | 2,005 | 1,900 | 1,990 | +97.5 | +5.2% | 173,000 |
| 2017/09/28 | 1,850 | 1,905 | 1,847.5 | 1,892.5 | +60 | +3.3% | 103,800 |
| 2017/09/27 | 1,812.5 | 1,842.5 | 1,802.5 | 1,832.5 | +32.5 | +1.8% | 76,800 |
| 2017/09/26 | 1,765 | 1,800 | 1,765 | 1,800 | +35 | +2% | 53,400 |
| 2017/09/25 | 1,775 | 1,777.5 | 1,745 | 1,765 | +17.5 | +1% | 42,400 |
| 2017/09/22 | 1,765 | 1,770 | 1,740 | 1,747.5 | -25 | -1.4% | 57,800 |
| 2017/09/21 | 1,775 | 1,782.5 | 1,760 | 1,772.5 | -2.5 | -0.1% | 49,600 |
| 2017/09/20 | 1,785 | 1,800 | 1,760 | 1,775 | -15 | -0.8% | 50,200 |
| 2017/09/19 | 1,812.5 | 1,815 | 1,780 | 1,790 | +10 | +0.6% | 79,800 |
| 2017/09/15 | 1,735 | 1,785 | 1,735 | 1,780 | +37.5 | +2.2% | 65,000 |
| 2017/09/14 | 1,797.5 | 1,797.5 | 1,737.5 | 1,742.5 | -35 | -2% | 112,800 |
| 2017/09/13 | 1,760 | 1,830 | 1,760 | 1,777.5 | +35 | +2% | 122,200 |
| 2017/09/12 | 1,890 | 1,895 | 1,737.5 | 1,742.5 | +27.5 | +1.6% | 329,800 |
| 2017/09/11 | 1,685 | 1,717.5 | 1,672.5 | 1,715 | +65 | +3.9% | 62,800 |
| 2017/09/08 | 1,622.5 | 1,670 | 1,620 | 1,650 | +27.5 | +1.7% | 36,000 |
| 2017/09/07 | 1,600 | 1,632.5 | 1,597.5 | 1,622.5 | +50 | +3.2% | 26,000 |
| 2017/09/06 | 1,582.5 | 1,600 | 1,560 | 1,572.5 | -35 | -2.2% | 54,200 |
| 2017/09/05 | 1,645 | 1,647.5 | 1,602.5 | 1,607.5 | -40 | -2.4% | 23,000 |
1701～
1750
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
