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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,510 | 1,510 | 1,489 | 1,498 | -17 | -1.1% | 20,100 |
| 2024/08/20 | 1,515 | 1,523 | 1,499 | 1,515 | +7 | +0.5% | 28,000 |
| 2024/08/19 | 1,551 | 1,551 | 1,508 | 1,508 | -51 | -3.3% | 27,600 |
| 2024/08/16 | 1,534 | 1,563 | 1,532 | 1,559 | +46 | +3% | 41,500 |
| 2024/08/15 | 1,495 | 1,518 | 1,489 | 1,513 | +18 | +1.2% | 31,700 |
| 2024/08/14 | 1,487 | 1,495 | 1,480 | 1,495 | +8 | +0.5% | 21,400 |
| 2024/08/13 | 1,500 | 1,508 | 1,481 | 1,487 | +1 | +0.1% | 29,900 |
| 2024/08/09 | 1,508 | 1,526 | 1,460 | 1,486 | +93 | +6.7% | 86,800 |
| 2024/08/08 | 1,392 | 1,414 | 1,391 | 1,393 | -12 | -0.9% | 29,100 |
| 2024/08/07 | 1,372 | 1,429 | 1,372 | 1,405 | +17 | +1.2% | 38,700 |
| 2024/08/06 | 1,312 | 1,400 | 1,312 | 1,388 | +92 | +7.1% | 73,200 |
| 2024/08/05 | 1,398 | 1,404 | 1,281 | 1,296 | -170 | -11.6% | 84,900 |
| 2024/08/02 | 1,508 | 1,516 | 1,466 | 1,466 | -82 | -5.3% | 59,000 |
| 2024/08/01 | 1,595 | 1,595 | 1,548 | 1,548 | -50 | -3.1% | 22,800 |
| 2024/07/31 | 1,580 | 1,598 | 1,570 | 1,598 | +17 | +1.1% | 33,700 |
| 2024/07/30 | 1,587 | 1,595 | 1,571 | 1,581 | -5 | -0.3% | 29,600 |
| 2024/07/29 | 1,584 | 1,586 | 1,571 | 1,586 | +20 | +1.3% | 52,000 |
| 2024/07/26 | 1,531 | 1,585 | 1,528 | 1,566 | +35 | +2.3% | 64,800 |
| 2024/07/25 | 1,540 | 1,541 | 1,526 | 1,531 | -22 | -1.4% | 30,400 |
| 2024/07/24 | 1,572 | 1,572 | 1,553 | 1,553 | -11 | -0.7% | 17,300 |
| 2024/07/23 | 1,573 | 1,575 | 1,560 | 1,564 | +13 | +0.8% | 23,000 |
| 2024/07/22 | 1,565 | 1,572 | 1,551 | 1,551 | -17 | -1.1% | 24,700 |
| 2024/07/19 | 1,562 | 1,573 | 1,555 | 1,568 | +6 | +0.4% | 20,900 |
| 2024/07/18 | 1,560 | 1,572 | 1,560 | 1,562 | -3 | -0.2% | 18,800 |
| 2024/07/17 | 1,563 | 1,574 | 1,563 | 1,565 | +4 | +0.3% | 14,700 |
| 2024/07/16 | 1,575 | 1,592 | 1,561 | 1,561 | -7 | -0.4% | 45,300 |
| 2024/07/12 | 1,550 | 1,568 | 1,550 | 1,568 | +17 | +1.1% | 29,800 |
| 2024/07/11 | 1,549 | 1,552 | 1,541 | 1,551 | +18 | +1.2% | 21,000 |
| 2024/07/10 | 1,542 | 1,542 | 1,530 | 1,533 | -2 | -0.1% | 20,400 |
| 2024/07/09 | 1,534 | 1,543 | 1,528 | 1,535 | -2 | -0.1% | 23,700 |
| 2024/07/08 | 1,557 | 1,557 | 1,537 | 1,537 | -14 | -0.9% | 22,000 |
| 2024/07/05 | 1,559 | 1,566 | 1,548 | 1,551 | -8 | -0.5% | 24,400 |
| 2024/07/04 | 1,558 | 1,563 | 1,552 | 1,559 | +6 | +0.4% | 18,300 |
| 2024/07/03 | 1,568 | 1,568 | 1,553 | 1,553 | -15 | -1% | 25,100 |
| 2024/07/02 | 1,579 | 1,579 | 1,567 | 1,568 | -10 | -0.6% | 21,100 |
| 2024/07/01 | 1,570 | 1,578 | 1,568 | 1,578 | +10 | +0.6% | 21,400 |
| 2024/06/28 | 1,579 | 1,579 | 1,562 | 1,568 | -9 | -0.6% | 21,100 |
| 2024/06/27 | 1,573 | 1,579 | 1,572 | 1,577 | +4 | +0.3% | 27,600 |
| 2024/06/26 | 1,559 | 1,573 | 1,559 | 1,573 | +15 | +1% | 42,200 |
| 2024/06/25 | 1,543 | 1,564 | 1,543 | 1,558 | +10 | +0.6% | 45,200 |
| 2024/06/24 | 1,544 | 1,548 | 1,536 | 1,548 | +28 | +1.8% | 43,100 |
| 2024/06/21 | 1,521 | 1,533 | 1,520 | 1,520 | -1 | -0.1% | 37,500 |
| 2024/06/20 | 1,519 | 1,528 | 1,510 | 1,521 | +2 | +0.1% | 21,000 |
| 2024/06/19 | 1,517 | 1,530 | 1,517 | 1,519 | +1 | +0.1% | 24,500 |
| 2024/06/18 | 1,515 | 1,526 | 1,513 | 1,518 | +16 | +1.1% | 37,500 |
| 2024/06/17 | 1,517 | 1,517 | 1,492 | 1,502 | -13 | -0.9% | 46,000 |
| 2024/06/14 | 1,493 | 1,515 | 1,493 | 1,515 | +22 | +1.5% | 39,300 |
| 2024/06/13 | 1,510 | 1,516 | 1,493 | 1,493 | -18 | -1.2% | 40,800 |
| 2024/06/12 | 1,513 | 1,518 | 1,510 | 1,511 | -8 | -0.5% | 29,500 |
| 2024/06/11 | 1,500 | 1,520 | 1,495 | 1,519 | -38 | -2.4% | 133,400 |
151～
200
件表示中 / 6089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 | 144,600円 | +2.7% | +14.2% | 4.50% | 9.03倍 | 0.69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 |
| 河合楽 | 262,700円 | -9.0% | - | 3.62% | - | 0.52倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
| クリナップ | 62,100円 | +1.6% | -17.1% | 4.99% | 23.58倍 | 0.40倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
| ニホンフラッシュ | 77,000円 | -6.6% | -16.2% | 4.68% | 15.24倍 | 0.52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 | 539,000円 | -0.1% | -19.8% | 4.08% | 7.75倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
