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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/04/10 | 1,346.5 | 1,364 | 1,340 | 1,353.5 | +2.5 | +0.2% | 17,800 |
| 2017/04/07 | 1,329 | 1,352.5 | 1,329 | 1,351 | +24.5 | +1.8% | 17,000 |
| 2017/04/06 | 1,331.5 | 1,352.5 | 1,326 | 1,326.5 | -20.5 | -1.5% | 21,800 |
| 2017/04/05 | 1,358.5 | 1,369.5 | 1,345 | 1,347 | -9 | -0.7% | 21,000 |
| 2017/04/04 | 1,389 | 1,389.5 | 1,352 | 1,356 | -29 | -2.1% | 20,600 |
| 2017/04/03 | 1,388 | 1,399 | 1,369 | 1,385 | -4 | -0.3% | 36,200 |
| 2017/03/31 | 1,410 | 1,426 | 1,388.5 | 1,389 | -10 | -0.7% | 48,800 |
| 2017/03/30 | 1,423.5 | 1,434 | 1,393 | 1,399 | -10 | -0.7% | 28,000 |
| 2017/03/29 | 1,371.5 | 1,418.5 | 1,348.5 | 1,409 | +37.5 | +2.7% | 38,400 |
| 2017/03/28 | 1,327.5 | 1,371.5 | 1,327.5 | 1,371.5 | +45.5 | +3.4% | 28,400 |
| 2017/03/27 | 1,346 | 1,348.5 | 1,325 | 1,326 | -19.5 | -1.4% | 26,600 |
| 2017/03/24 | 1,350 | 1,356 | 1,345.5 | 1,345.5 | -4 | -0.3% | 9,000 |
| 2017/03/23 | 1,350 | 1,355 | 1,341.5 | 1,349.5 | +5 | +0.4% | 17,600 |
| 2017/03/22 | 1,361.5 | 1,361.5 | 1,344.5 | 1,344.5 | -22 | -1.6% | 12,400 |
| 2017/03/21 | 1,372.5 | 1,372.5 | 1,364 | 1,366.5 | +2.5 | +0.2% | 16,200 |
| 2017/03/17 | 1,369 | 1,370 | 1,362.5 | 1,364 | -5 | -0.4% | 11,800 |
| 2017/03/16 | 1,355.5 | 1,370 | 1,355.5 | 1,369 | +14.5 | +1.1% | 13,400 |
| 2017/03/15 | 1,342.5 | 1,361.5 | 1,341.5 | 1,354.5 | +3 | +0.2% | 16,000 |
| 2017/03/14 | 1,376 | 1,378.5 | 1,341.5 | 1,351.5 | -25 | -1.8% | 29,000 |
| 2017/03/13 | 1,370 | 1,376.5 | 1,360 | 1,376.5 | +11 | +0.8% | 39,000 |
| 2017/03/10 | 1,367.5 | 1,375 | 1,360 | 1,365.5 | +1.5 | +0.1% | 56,400 |
| 2017/03/09 | 1,351 | 1,364 | 1,336.5 | 1,364 | +7 | +0.5% | 29,200 |
| 2017/03/08 | 1,356 | 1,358.5 | 1,353.5 | 1,357 | +1 | +0.1% | 8,400 |
| 2017/03/07 | 1,355.5 | 1,358.5 | 1,353 | 1,356 | +2.5 | +0.2% | 14,200 |
| 2017/03/06 | 1,353 | 1,363.5 | 1,351.5 | 1,353.5 | +5 | +0.4% | 24,800 |
| 2017/03/03 | 1,343.5 | 1,349.5 | 1,342.5 | 1,348.5 | +5 | +0.4% | 15,600 |
| 2017/03/02 | 1,342 | 1,346 | 1,337.5 | 1,343.5 | +22 | +1.7% | 28,000 |
| 2017/03/01 | 1,338 | 1,338 | 1,316.5 | 1,321.5 | -9 | -0.7% | 8,800 |
| 2017/02/28 | 1,327.5 | 1,344 | 1,322.5 | 1,330.5 | +7.5 | +0.6% | 19,000 |
| 2017/02/27 | 1,320.5 | 1,329 | 1,308.5 | 1,323 | +2.5 | +0.2% | 23,600 |
| 2017/02/24 | 1,317.5 | 1,329.5 | 1,314.5 | 1,320.5 | +5 | +0.4% | 26,400 |
| 2017/02/23 | 1,320.5 | 1,329.5 | 1,313.5 | 1,315.5 | +2.5 | +0.2% | 12,800 |
| 2017/02/22 | 1,319.5 | 1,324.5 | 1,312.5 | 1,313 | +3.5 | +0.3% | 15,400 |
| 2017/02/21 | 1,308 | 1,317 | 1,308 | 1,309.5 | +1.5 | +0.1% | 7,200 |
| 2017/02/20 | 1,312 | 1,312.5 | 1,306 | 1,308 | +6 | +0.5% | 4,200 |
| 2017/02/17 | 1,306 | 1,310.5 | 1,301 | 1,302 | -1 | -0.1% | 27,400 |
| 2017/02/16 | 1,320 | 1,331.5 | 1,296 | 1,303 | -17 | -1.3% | 31,200 |
1851～
1900
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
