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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,460 | 1,479.5 | 1,460 | 1,466.5 | +41 | +2.9% | 99,800 |
| 2017/06/21 | 1,437.5 | 1,444.5 | 1,422 | 1,425.5 | -12 | -0.8% | 26,600 |
| 2017/06/20 | 1,449 | 1,449 | 1,431.5 | 1,437.5 | +5 | +0.3% | 42,400 |
| 2017/06/19 | 1,440 | 1,449 | 1,431.5 | 1,432.5 | -1.5 | -0.1% | 42,400 |
| 2017/06/16 | 1,438.5 | 1,438.5 | 1,425 | 1,434 | -5.5 | -0.4% | 16,200 |
| 2017/06/15 | 1,448 | 1,449 | 1,435 | 1,439.5 | -1 | -0.1% | 16,800 |
| 2017/06/14 | 1,433 | 1,449.5 | 1,425 | 1,440.5 | +21.5 | +1.5% | 77,800 |
| 2017/06/13 | 1,399.5 | 1,421.5 | 1,361.5 | 1,419 | +36 | +2.6% | 90,400 |
| 2017/06/12 | 1,385.5 | 1,387.5 | 1,367 | 1,383 | +1 | +0.1% | 28,000 |
| 2017/06/09 | 1,367.5 | 1,382 | 1,367.5 | 1,382 | +14.5 | +1.1% | 19,800 |
| 2017/06/08 | 1,384.5 | 1,384.5 | 1,360 | 1,367.5 | -17 | -1.2% | 10,600 |
| 2017/06/07 | 1,363 | 1,387 | 1,352.5 | 1,384.5 | +21.5 | +1.6% | 29,200 |
| 2017/06/06 | 1,367.5 | 1,372 | 1,350.5 | 1,363 | +0.5 | ±0% | 20,200 |
| 2017/06/05 | 1,344 | 1,364 | 1,343.5 | 1,362.5 | +18.5 | +1.4% | 22,400 |
| 2017/06/02 | 1,337.5 | 1,344 | 1,331 | 1,344 | +17.5 | +1.3% | 17,600 |
| 2017/06/01 | 1,318 | 1,339.5 | 1,316 | 1,326.5 | +8.5 | +0.6% | 16,200 |
| 2017/05/31 | 1,338.5 | 1,340 | 1,290 | 1,318 | -16.5 | -1.2% | 27,200 |
| 2017/05/30 | 1,324 | 1,336.5 | 1,308 | 1,334.5 | +20.5 | +1.6% | 14,200 |
| 2017/05/29 | 1,319.5 | 1,320 | 1,313.5 | 1,314 | -1 | -0.1% | 18,200 |
| 2017/05/26 | 1,323 | 1,325.5 | 1,309.5 | 1,315 | -8 | -0.6% | 19,000 |
| 2017/05/25 | 1,327 | 1,327.5 | 1,323 | 1,323 | -7.5 | -0.6% | 11,600 |
| 2017/05/24 | 1,337.5 | 1,342 | 1,325 | 1,330.5 | +5.5 | +0.4% | 10,600 |
| 2017/05/23 | 1,316.5 | 1,331.5 | 1,311 | 1,325 | +9 | +0.7% | 40,600 |
| 2017/05/22 | 1,335 | 1,336.5 | 1,307.5 | 1,316 | -16.5 | -1.2% | 20,400 |
| 2017/05/19 | 1,328 | 1,342.5 | 1,321.5 | 1,332.5 | +4.5 | +0.3% | 9,200 |
| 2017/05/18 | 1,323.5 | 1,330 | 1,307 | 1,328 | -20.5 | -1.5% | 18,200 |
| 2017/05/17 | 1,357.5 | 1,360.5 | 1,344 | 1,348.5 | -29 | -2.1% | 12,400 |
| 2017/05/16 | 1,386 | 1,386 | 1,364 | 1,377.5 | +3.5 | +0.3% | 17,000 |
| 2017/05/15 | 1,378 | 1,388 | 1,341 | 1,374 | -4 | -0.3% | 16,600 |
| 2017/05/12 | 1,391 | 1,391 | 1,372 | 1,378 | -17.5 | -1.3% | 16,800 |
| 2017/05/11 | 1,367.5 | 1,410 | 1,367.5 | 1,395.5 | +19.5 | +1.4% | 16,000 |
| 2017/05/10 | 1,374 | 1,384 | 1,362 | 1,376 | -5.5 | -0.4% | 17,800 |
| 2017/05/09 | 1,362.5 | 1,385 | 1,357.5 | 1,381.5 | +19 | +1.4% | 19,800 |
| 2017/05/08 | 1,342.5 | 1,371.5 | 1,342.5 | 1,362.5 | +20 | +1.5% | 27,400 |
| 2017/05/02 | 1,336.5 | 1,345 | 1,330.5 | 1,342.5 | +12 | +0.9% | 13,400 |
| 2017/05/01 | 1,337 | 1,337 | 1,321.5 | 1,330.5 | +4.5 | +0.3% | 9,800 |
| 2017/04/28 | 1,347.5 | 1,347.5 | 1,325.5 | 1,326 | -9 | -0.7% | 11,200 |
| 2017/04/27 | 1,296 | 1,340.5 | 1,296 | 1,335 | +14.5 | +1.1% | 21,600 |
| 2017/04/26 | 1,282 | 1,326.5 | 1,282 | 1,320.5 | +13 | +1% | 27,800 |
| 2017/04/25 | 1,309 | 1,311.5 | 1,299.5 | 1,307.5 | +9.5 | +0.7% | 70,000 |
| 2017/04/24 | 1,299 | 1,309 | 1,293.5 | 1,298 | +13 | +1% | 16,200 |
| 2017/04/21 | 1,277.5 | 1,291.5 | 1,277.5 | 1,285 | +9.5 | +0.7% | 11,800 |
| 2017/04/20 | 1,275.5 | 1,281 | 1,275 | 1,275.5 | +1.5 | +0.1% | 15,000 |
| 2017/04/19 | 1,271 | 1,289 | 1,271 | 1,274 | +1.5 | +0.1% | 17,800 |
| 2017/04/18 | 1,295 | 1,299 | 1,272.5 | 1,272.5 | -4 | -0.3% | 16,800 |
| 2017/04/17 | 1,287.5 | 1,289.5 | 1,273 | 1,276.5 | -4.5 | -0.4% | 12,200 |
| 2017/04/14 | 1,290 | 1,292.5 | 1,275 | 1,281 | -15.5 | -1.2% | 21,600 |
| 2017/04/13 | 1,307 | 1,307 | 1,286 | 1,296.5 | -21.5 | -1.6% | 20,000 |
| 2017/04/12 | 1,331 | 1,331 | 1,297.5 | 1,318 | -20 | -1.5% | 43,200 |
| 2017/04/11 | 1,353.5 | 1,363.5 | 1,338 | 1,338 | -15.5 | -1.1% | 18,200 |
1801～
1850
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
