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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,342.5 | 1,342.5 | 1,318.5 | 1,320 | +2.5 | +0.2% | 16,000 |
| 2017/02/14 | 1,314.5 | 1,335.5 | 1,311 | 1,317.5 | +11 | +0.8% | 21,400 |
| 2017/02/13 | 1,310.5 | 1,312.5 | 1,303.5 | 1,306.5 | +11.5 | +0.9% | 11,000 |
| 2017/02/10 | 1,283.5 | 1,311.5 | 1,282.5 | 1,295 | +24 | +1.9% | 23,000 |
| 2017/02/09 | 1,289.5 | 1,289.5 | 1,267 | 1,271 | -15.5 | -1.2% | 11,200 |
| 2017/02/08 | 1,275.5 | 1,291 | 1,275.5 | 1,286.5 | +7 | +0.5% | 10,400 |
| 2017/02/07 | 1,281 | 1,286.5 | 1,277.5 | 1,279.5 | -9 | -0.7% | 12,800 |
| 2017/02/06 | 1,287 | 1,303.5 | 1,279 | 1,288.5 | +4.5 | +0.4% | 12,400 |
| 2017/02/03 | 1,292.5 | 1,299 | 1,281 | 1,284 | -13.5 | -1% | 29,800 |
| 2017/02/02 | 1,334.5 | 1,334.5 | 1,296.5 | 1,297.5 | -30 | -2.3% | 21,800 |
| 2017/02/01 | 1,294.5 | 1,336.5 | 1,294.5 | 1,327.5 | +22 | +1.7% | 23,400 |
| 2017/01/31 | 1,314 | 1,328.5 | 1,280 | 1,305.5 | -19 | -1.4% | 37,800 |
| 2017/01/30 | 1,330.5 | 1,330.5 | 1,315.5 | 1,324.5 | -6 | -0.5% | 16,600 |
| 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 |
1901～
1950
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
