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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 1,347 | 1,347 | 1,328 | 1,330.5 | -5.5 | -0.4% | 14,000 |
| 2017/01/26 | 1,347.5 | 1,347.5 | 1,327 | 1,336 | +8 | +0.6% | 16,600 |
| 2017/01/25 | 1,320.5 | 1,331 | 1,312 | 1,328 | +4.5 | +0.3% | 26,600 |
| 2017/01/24 | 1,320 | 1,332.5 | 1,314.5 | 1,323.5 | -7 | -0.5% | 19,600 |
| 2017/01/23 | 1,327 | 1,347 | 1,322 | 1,330.5 | +5 | +0.4% | 15,200 |
| 2017/01/20 | 1,307.5 | 1,340 | 1,307.5 | 1,325.5 | +6 | +0.5% | 22,400 |
| 2017/01/19 | 1,317 | 1,321 | 1,304 | 1,319.5 | +2.5 | +0.2% | 31,400 |
| 2017/01/18 | 1,315 | 1,321 | 1,291.5 | 1,317 | +15 | +1.2% | 56,000 |
| 2017/01/17 | 1,330 | 1,330.5 | 1,301 | 1,302 | -33 | -2.5% | 34,800 |
| 2017/01/16 | 1,358 | 1,358 | 1,326.5 | 1,335 | -23 | -1.7% | 60,000 |
| 2017/01/13 | 1,318 | 1,367.5 | 1,318 | 1,358 | +26 | +2% | 80,200 |
| 2017/01/12 | 1,332 | 1,360 | 1,315 | 1,332 | -2.5 | -0.2% | 92,800 |
| 2017/01/11 | 1,317.5 | 1,335 | 1,312 | 1,334.5 | +17 | +1.3% | 32,400 |
| 2017/01/10 | 1,318 | 1,325 | 1,305 | 1,317.5 | -0.5 | ±0% | 42,200 |
| 2017/01/06 | 1,263 | 1,325 | 1,263 | 1,318 | +53.5 | +4.2% | 88,200 |
| 2017/01/05 | 1,282.5 | 1,282.5 | 1,250.5 | 1,264.5 | -13.5 | -1.1% | 75,000 |
| 2017/01/04 | 1,305 | 1,308.5 | 1,268 | 1,278 | -23 | -1.8% | 93,200 |
| 2016/12/30 | 1,308 | 1,312 | 1,298 | 1,301 | ±0 | ±0% | 38,400 |
| 2016/12/29 | 1,292.5 | 1,301.5 | 1,283 | 1,301 | -2 | -0.2% | 38,600 |
| 2016/12/28 | 1,266.5 | 1,304 | 1,266.5 | 1,303 | +32 | +2.5% | 61,400 |
| 2016/12/27 | 1,290 | 1,296 | 1,258.5 | 1,271 | -15.5 | -1.2% | 50,600 |
| 2016/12/26 | 1,240.5 | 1,291.5 | 1,240.5 | 1,286.5 | +46 | +3.7% | 79,000 |
| 2016/12/22 | 1,219.5 | 1,240.5 | 1,216 | 1,240.5 | +18.5 | +1.5% | 93,600 |
| 2016/12/21 | 1,218 | 1,224 | 1,216.5 | 1,222 | +8.5 | +0.7% | 90,400 |
| 2016/12/20 | 1,202.5 | 1,214.5 | 1,185 | 1,213.5 | +17.5 | +1.5% | 88,800 |
| 2016/12/19 | 1,187.5 | 1,196 | 1,176.5 | 1,196 | +2 | +0.2% | 62,200 |
| 2016/12/16 | 1,201 | 1,201 | 1,185 | 1,194 | -2 | -0.2% | 53,400 |
| 2016/12/15 | 1,216.5 | 1,216.5 | 1,184 | 1,196 | -28 | -2.3% | 58,800 |
| 2016/12/14 | 1,223 | 1,224 | 1,203 | 1,224 | +8.5 | +0.7% | 32,600 |
| 2016/12/13 | 1,216 | 1,225 | 1,185 | 1,215.5 | -8 | -0.7% | 72,200 |
| 2016/12/12 | 1,224 | 1,240 | 1,215 | 1,223.5 | ±0 | ±0% | 77,600 |
| 2016/12/09 | 1,219 | 1,223.5 | 1,205.5 | 1,223.5 | +20 | +1.7% | 51,600 |
| 2016/12/08 | 1,201.5 | 1,208.5 | 1,196.5 | 1,203.5 | -2 | -0.2% | 24,200 |
| 2016/12/07 | 1,188.5 | 1,211 | 1,188.5 | 1,205.5 | +25 | +2.1% | 28,000 |
| 2016/12/06 | 1,177.5 | 1,186.5 | 1,175.5 | 1,180.5 | +2 | +0.2% | 39,200 |
| 2016/12/05 | 1,187 | 1,194 | 1,172.5 | 1,178.5 | -11.5 | -1% | 24,200 |
| 2016/12/02 | 1,207.5 | 1,207.5 | 1,186.5 | 1,190 | -17.5 | -1.4% | 42,400 |
| 2016/12/01 | 1,214 | 1,216.5 | 1,202 | 1,207.5 | -6.5 | -0.5% | 23,600 |
| 2016/11/30 | 1,210 | 1,218.5 | 1,207.5 | 1,214 | -5 | -0.4% | 17,400 |
| 2016/11/29 | 1,210 | 1,220.5 | 1,203.5 | 1,219 | +12 | +1% | 16,200 |
| 2016/11/28 | 1,214 | 1,214 | 1,193 | 1,207 | -5 | -0.4% | 24,200 |
| 2016/11/25 | 1,206.5 | 1,221 | 1,190.5 | 1,212 | +5.5 | +0.5% | 59,200 |
| 2016/11/24 | 1,215 | 1,215 | 1,204 | 1,206.5 | -8 | -0.7% | 15,400 |
| 2016/11/22 | 1,210 | 1,218 | 1,209.5 | 1,214.5 | +2.5 | +0.2% | 14,200 |
| 2016/11/21 | 1,227.5 | 1,231.5 | 1,208 | 1,212 | -13 | -1.1% | 14,800 |
| 2016/11/18 | 1,219.5 | 1,233.5 | 1,216.5 | 1,225 | +18 | +1.5% | 40,400 |
| 2016/11/17 | 1,196 | 1,207.5 | 1,190.5 | 1,207 | +10.5 | +0.9% | 24,600 |
| 2016/11/16 | 1,177.5 | 1,196.5 | 1,177.5 | 1,196.5 | +19.5 | +1.7% | 16,800 |
| 2016/11/15 | 1,176 | 1,179.5 | 1,157.5 | 1,177 | +1.5 | +0.1% | 21,400 |
| 2016/11/14 | 1,185.5 | 1,190.5 | 1,172 | 1,175.5 | +3.5 | +0.3% | 18,400 |
1901～
1950
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 | 0.65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
