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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 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 |
| 2017/07/11 | 1,480 | 1,491.5 | 1,474.5 | 1,481.5 | +9.5 | +0.6% | 10,800 |
| 2017/07/10 | 1,480 | 1,480 | 1,469 | 1,472 | +9 | +0.6% | 21,400 |
| 2017/07/07 | 1,474.5 | 1,482.5 | 1,463 | 1,463 | -2 | -0.1% | 28,400 |
| 2017/07/06 | 1,457 | 1,469.5 | 1,452 | 1,465 | +19 | +1.3% | 28,800 |
| 2017/07/05 | 1,432.5 | 1,446 | 1,415.5 | 1,446 | +17 | +1.2% | 37,800 |
| 2017/07/04 | 1,468 | 1,468 | 1,426 | 1,429 | -43 | -2.9% | 46,600 |
| 2017/07/03 | 1,474.5 | 1,505 | 1,459 | 1,472 | -5 | -0.3% | 34,600 |
| 2017/06/30 | 1,477.5 | 1,480 | 1,460 | 1,477 | ±0 | ±0% | 37,600 |
| 2017/06/29 | 1,454 | 1,480.5 | 1,454 | 1,477 | +24.5 | +1.7% | 35,200 |
| 2017/06/28 | 1,502.5 | 1,510 | 1,452.5 | 1,452.5 | -55 | -3.6% | 55,400 |
| 2017/06/27 | 1,550 | 1,560 | 1,495.5 | 1,507.5 | -20 | -1.3% | 37,400 |
| 2017/06/26 | 1,494.5 | 1,532.5 | 1,485.5 | 1,527.5 | +45 | +3% | 48,400 |
| 2017/06/23 | 1,479.5 | 1,494.5 | 1,468.5 | 1,482.5 | +16 | +1.1% | 75,800 |
1751～
1800
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
