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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/09/04 | 1,672.5 | 1,680 | 1,642.5 | 1,647.5 | -17.5 | -1.1% | 27,600 |
| 2017/09/01 | 1,657.5 | 1,667.5 | 1,640 | 1,665 | +25 | +1.5% | 27,400 |
| 2017/08/31 | 1,640 | 1,657.5 | 1,617.5 | 1,640 | +2.5 | +0.2% | 39,600 |
| 2017/08/30 | 1,612.5 | 1,637.5 | 1,602.5 | 1,637.5 | +37.5 | +2.3% | 32,800 |
| 2017/08/29 | 1,615 | 1,615 | 1,592.5 | 1,600 | -15 | -0.9% | 12,400 |
| 2017/08/28 | 1,607.5 | 1,617.5 | 1,587.5 | 1,615 | +20 | +1.3% | 22,200 |
| 2017/08/25 | 1,542.5 | 1,597.5 | 1,542.5 | 1,595 | +52.5 | +3.4% | 34,200 |
| 2017/08/24 | 1,552.5 | 1,562.5 | 1,532.5 | 1,542.5 | -25 | -1.6% | 43,000 |
| 2017/08/23 | 1,587.5 | 1,605 | 1,565 | 1,567.5 | -17.5 | -1.1% | 18,600 |
| 2017/08/22 | 1,607.5 | 1,607.5 | 1,575 | 1,585 | -12.5 | -0.8% | 8,600 |
| 2017/08/21 | 1,597.5 | 1,597.5 | 1,580 | 1,597.5 | +20 | +1.3% | 12,200 |
| 2017/08/18 | 1,585 | 1,590 | 1,572.5 | 1,577.5 | -12.5 | -0.8% | 18,400 |
| 2017/08/17 | 1,625 | 1,625 | 1,590 | 1,590 | -25 | -1.5% | 17,400 |
| 2017/08/16 | 1,587.5 | 1,620 | 1,580 | 1,615 | +35 | +2.2% | 25,000 |
| 2017/08/15 | 1,590 | 1,597.5 | 1,580 | 1,580 | -10 | -0.6% | 16,200 |
| 2017/08/14 | 1,615 | 1,615 | 1,575 | 1,590 | -25 | -1.5% | 25,000 |
| 2017/08/10 | 1,572.5 | 1,625 | 1,572.5 | 1,615 | +42.5 | +2.7% | 32,400 |
| 2017/08/09 | 1,640 | 1,640 | 1,557.5 | 1,572.5 | -67.5 | -4.1% | 39,000 |
| 2017/08/08 | 1,635 | 1,640 | 1,625 | 1,640 | +5 | +0.3% | 24,800 |
| 2017/08/07 | 1,610 | 1,635 | 1,605 | 1,635 | +17.5 | +1.1% | 26,000 |
| 2017/08/04 | 1,617.5 | 1,625 | 1,602.5 | 1,617.5 | ±0 | ±0% | 20,400 |
| 2017/08/03 | 1,617.5 | 1,620 | 1,602.5 | 1,617.5 | ±0 | ±0% | 23,400 |
| 2017/08/02 | 1,592.5 | 1,622.5 | 1,565 | 1,617.5 | +52.5 | +3.4% | 29,400 |
| 2017/08/01 | 1,615 | 1,637.5 | 1,525 | 1,565 | -17.5 | -1.1% | 58,400 |
| 2017/07/31 | 1,517.5 | 1,587.5 | 1,512.5 | 1,582.5 | +72.5 | +4.8% | 63,000 |
| 2017/07/28 | 1,510 | 1,515 | 1,496.5 | 1,510 | +2.5 | +0.2% | 16,000 |
| 2017/07/27 | 1,510 | 1,517.5 | 1,505 | 1,507.5 | +5 | +0.3% | 15,000 |
| 2017/07/26 | 1,517.5 | 1,517.5 | 1,494 | 1,502.5 | -15 | -1% | 19,800 |
| 2017/07/25 | 1,515 | 1,525 | 1,498.5 | 1,517.5 | +7.5 | +0.5% | 26,200 |
| 2017/07/24 | 1,512.5 | 1,515 | 1,502.5 | 1,510 | ±0 | ±0% | 20,200 |
| 2017/07/21 | 1,520 | 1,520 | 1,505 | 1,510 | -2.5 | -0.2% | 16,000 |
| 2017/07/20 | 1,496.5 | 1,512.5 | 1,486.5 | 1,512.5 | +15.5 | +1% | 19,800 |
| 2017/07/19 | 1,515 | 1,515 | 1,495 | 1,497 | -23 | -1.5% | 23,600 |
| 2017/07/18 | 1,525 | 1,525 | 1,492 | 1,520 | -5 | -0.3% | 41,600 |
| 2017/07/14 | 1,495 | 1,537.5 | 1,488 | 1,525 | +37 | +2.5% | 41,000 |
| 2017/07/13 | 1,493 | 1,493 | 1,483 | 1,488 | -4.5 | -0.3% | 18,200 |
| 2017/07/12 | 1,478.5 | 1,499 | 1,465.5 | 1,492.5 | +11 | +0.7% | 37,000 |
1751～
1800
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
