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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/11 | 1,180 | 1,186.5 | 1,170.5 | 1,172 | -16 | -1.3% | 20,600 |
| 2016/11/10 | 1,174 | 1,192 | 1,172 | 1,188 | +64 | +5.7% | 37,800 |
| 2016/11/09 | 1,173 | 1,183.5 | 1,113 | 1,124 | -49 | -4.2% | 46,400 |
| 2016/11/08 | 1,202.5 | 1,204.5 | 1,168.5 | 1,173 | -38 | -3.1% | 46,800 |
| 2016/11/07 | 1,213.5 | 1,217 | 1,208.5 | 1,211 | -2.5 | -0.2% | 13,000 |
| 2016/11/04 | 1,220.5 | 1,220.5 | 1,191.5 | 1,213.5 | -15 | -1.2% | 43,200 |
| 2016/11/02 | 1,230 | 1,232.5 | 1,223 | 1,228.5 | -1.5 | -0.1% | 57,400 |
| 2016/11/01 | 1,234 | 1,234 | 1,226 | 1,230 | -1.5 | -0.1% | 34,400 |
| 2016/10/31 | 1,229.5 | 1,232 | 1,225.5 | 1,231.5 | +2 | +0.2% | 51,000 |
| 2016/10/28 | 1,213 | 1,229.5 | 1,205.5 | 1,229.5 | +16.5 | +1.4% | 83,000 |
| 2016/10/27 | 1,217.5 | 1,220 | 1,204 | 1,213 | -17 | -1.4% | 116,800 |
| 2016/10/26 | 1,225 | 1,231.5 | 1,220.5 | 1,230 | +1 | +0.1% | 242,600 |
| 2016/10/25 | 1,232 | 1,235 | 1,227 | 1,229 | -3.5 | -0.3% | 89,000 |
| 2016/10/24 | 1,240 | 1,240 | 1,220.5 | 1,232.5 | +1.5 | +0.1% | 87,000 |
| 2016/10/21 | 1,231 | 1,237 | 1,228 | 1,231 | +1.5 | +0.1% | 41,000 |
| 2016/10/20 | 1,226.5 | 1,234 | 1,225.5 | 1,229.5 | +8.5 | +0.7% | 32,800 |
| 2016/10/19 | 1,220 | 1,227 | 1,218.5 | 1,221 | ±0 | ±0% | 55,800 |
| 2016/10/18 | 1,217.5 | 1,222.5 | 1,214 | 1,221 | +2 | +0.2% | 51,800 |
| 2016/10/17 | 1,221 | 1,222.5 | 1,216 | 1,219 | -4 | -0.3% | 62,800 |
| 2016/10/14 | 1,221.5 | 1,223 | 1,215.5 | 1,223 | +3.5 | +0.3% | 45,600 |
| 2016/10/13 | 1,216 | 1,221.5 | 1,210.5 | 1,219.5 | +4 | +0.3% | 45,600 |
| 2016/10/12 | 1,218 | 1,221 | 1,215.5 | 1,215.5 | -5 | -0.4% | 28,000 |
| 2016/10/11 | 1,212.5 | 1,223.5 | 1,212 | 1,220.5 | +14.5 | +1.2% | 44,800 |
| 2016/10/07 | 1,197 | 1,207.5 | 1,197 | 1,206 | +9 | +0.8% | 42,400 |
| 2016/10/06 | 1,197.5 | 1,199 | 1,190.5 | 1,197 | +6 | +0.5% | 43,200 |
| 2016/10/05 | 1,195 | 1,198 | 1,190 | 1,191 | -5 | -0.4% | 39,800 |
| 2016/10/04 | 1,190.5 | 1,196.5 | 1,189 | 1,196 | +6 | +0.5% | 53,600 |
| 2016/10/03 | 1,197 | 1,199 | 1,183 | 1,190 | +14 | +1.2% | 32,800 |
| 2016/09/30 | 1,190.5 | 1,190.5 | 1,175 | 1,176 | -26.5 | -2.2% | 86,600 |
| 2016/09/29 | 1,172.5 | 1,209.5 | 1,172.5 | 1,202.5 | +36.5 | +3.1% | 75,000 |
| 2016/09/28 | 1,143.5 | 1,167.5 | 1,143.5 | 1,166 | +23 | +2% | 42,200 |
| 2016/09/27 | 1,137.5 | 1,143 | 1,125 | 1,143 | +6 | +0.5% | 49,600 |
| 2016/09/26 | 1,139 | 1,139 | 1,129.5 | 1,137 | +8 | +0.7% | 31,600 |
| 2016/09/23 | 1,132 | 1,132 | 1,120.5 | 1,129 | +10.5 | +0.9% | 40,600 |
| 2016/09/21 | 1,085.5 | 1,119.5 | 1,082 | 1,118.5 | +37 | +3.4% | 37,400 |
| 2016/09/20 | 1,095 | 1,096.5 | 1,075.5 | 1,081.5 | -10.5 | -1% | 50,200 |
| 2016/09/16 | 1,095 | 1,101.5 | 1,090 | 1,092 | +2.5 | +0.2% | 51,000 |
1951～
2000
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
