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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,478.5 | 1,499 | 1,465.5 | 1,492.5 | +11 | +0.7% | 37,000 |
| 2017/07/11 | 1,480 | 1,491.5 | 1,474.5 | 1,481.5 | +9.5 | +0.6% | 10,800 |
| 2017/07/10 | 1,480 | 1,480 | 1,469 | 1,472 | +9 | +0.6% | 21,400 |
| 2017/07/07 | 1,474.5 | 1,482.5 | 1,463 | 1,463 | -2 | -0.1% | 28,400 |
| 2017/07/06 | 1,457 | 1,469.5 | 1,452 | 1,465 | +19 | +1.3% | 28,800 |
| 2017/07/05 | 1,432.5 | 1,446 | 1,415.5 | 1,446 | +17 | +1.2% | 37,800 |
| 2017/07/04 | 1,468 | 1,468 | 1,426 | 1,429 | -43 | -2.9% | 46,600 |
| 2017/07/03 | 1,474.5 | 1,505 | 1,459 | 1,472 | -5 | -0.3% | 34,600 |
| 2017/06/30 | 1,477.5 | 1,480 | 1,460 | 1,477 | ±0 | ±0% | 37,600 |
| 2017/06/29 | 1,454 | 1,480.5 | 1,454 | 1,477 | +24.5 | +1.7% | 35,200 |
| 2017/06/28 | 1,502.5 | 1,510 | 1,452.5 | 1,452.5 | -55 | -3.6% | 55,400 |
| 2017/06/27 | 1,550 | 1,560 | 1,495.5 | 1,507.5 | -20 | -1.3% | 37,400 |
| 2017/06/26 | 1,494.5 | 1,532.5 | 1,485.5 | 1,527.5 | +45 | +3% | 48,400 |
| 2017/06/23 | 1,479.5 | 1,494.5 | 1,468.5 | 1,482.5 | +16 | +1.1% | 75,800 |
| 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 |
1951～
2000
件表示中 / 6153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 | 153,200円 | +2.7% | +14.2% | 4.24% | 9.61倍 | 0.72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 |
| アートネイチャー | 75,600円 | +9.9% | +26.5% | 3.70% | 16.81倍 | 0.92倍 |
|
かつらで双璧。男性向け首位で注文生産品を主体に増毛商品、既製品を展開。女性向けは２位 |
| 河合楽 | 276,500円 | +4.2% | +216.5% | 3.44% | 29.00倍 | 0.54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 |
| ニホンフラッシュ | 81,200円 | +8.4% | +75.1% | 4.43% | 14.90倍 | 0.61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 |
| 中本パクス | 175,600円 | +5.8% | +6.6% | 3.87% | 7.79倍 | 0.81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
