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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,122 | 1,122 | 1,085.5 | 1,089.5 | -37.5 | -3.3% | 69,600 |
| 2016/09/14 | 1,126 | 1,135.5 | 1,125 | 1,127 | +5 | +0.4% | 31,400 |
| 2016/09/13 | 1,150 | 1,150 | 1,118 | 1,122 | -27.5 | -2.4% | 108,600 |
| 2016/09/12 | 1,150.5 | 1,155.5 | 1,143.5 | 1,149.5 | -1 | -0.1% | 54,000 |
| 2016/09/09 | 1,156 | 1,156.5 | 1,150.5 | 1,150.5 | -13 | -1.1% | 51,000 |
| 2016/09/08 | 1,165 | 1,167.5 | 1,160.5 | 1,163.5 | +1.5 | +0.1% | 17,600 |
| 2016/09/07 | 1,150.5 | 1,165.5 | 1,150 | 1,162 | +3 | +0.3% | 26,400 |
| 2016/09/06 | 1,172.5 | 1,172.5 | 1,156 | 1,159 | -2 | -0.2% | 21,200 |
| 2016/09/05 | 1,161 | 1,173.5 | 1,160.5 | 1,161 | -4 | -0.3% | 15,600 |
| 2016/09/02 | 1,160 | 1,167.5 | 1,158 | 1,165 | +8 | +0.7% | 13,000 |
| 2016/09/01 | 1,160 | 1,167.5 | 1,153 | 1,157 | -3 | -0.3% | 12,200 |
| 2016/08/31 | 1,165 | 1,165 | 1,151.5 | 1,160 | -2 | -0.2% | 34,400 |
| 2016/08/30 | 1,160 | 1,165.5 | 1,155.5 | 1,162 | -6.5 | -0.6% | 14,000 |
| 2016/08/29 | 1,166.5 | 1,177 | 1,157.5 | 1,168.5 | +2 | +0.2% | 21,600 |
| 2016/08/26 | 1,165 | 1,170.5 | 1,160.5 | 1,166.5 | -3.5 | -0.3% | 13,800 |
| 2016/08/25 | 1,175 | 1,185 | 1,166 | 1,170 | -11 | -0.9% | 11,800 |
| 2016/08/24 | 1,187 | 1,209 | 1,177 | 1,181 | -6 | -0.5% | 17,000 |
| 2016/08/23 | 1,200 | 1,206 | 1,187 | 1,187 | -19 | -1.6% | 15,200 |
| 2016/08/22 | 1,183.5 | 1,235 | 1,183.5 | 1,206 | +20.5 | +1.7% | 17,400 |
| 2016/08/19 | 1,196.5 | 1,204.5 | 1,181 | 1,185.5 | -11 | -0.9% | 19,400 |
| 2016/08/18 | 1,215 | 1,215 | 1,195.5 | 1,196.5 | -5.5 | -0.5% | 14,400 |
| 2016/08/17 | 1,198.5 | 1,239 | 1,187 | 1,202 | -2 | -0.2% | 21,800 |
| 2016/08/16 | 1,229.5 | 1,242 | 1,204 | 1,204 | -25 | -2% | 36,800 |
| 2016/08/15 | 1,244 | 1,244 | 1,226 | 1,229 | -9 | -0.7% | 9,000 |
| 2016/08/12 | 1,243 | 1,243 | 1,228.5 | 1,238 | +5.5 | +0.4% | 19,600 |
| 2016/08/10 | 1,244.5 | 1,244.5 | 1,230 | 1,232.5 | -5 | -0.4% | 29,000 |
| 2016/08/09 | 1,196 | 1,244.5 | 1,196 | 1,237.5 | +60 | +5.1% | 61,600 |
| 2016/08/08 | 1,160 | 1,204.5 | 1,160 | 1,177.5 | +17.5 | +1.5% | 49,000 |
| 2016/08/05 | 1,190 | 1,195 | 1,154 | 1,160 | -33.5 | -2.8% | 28,000 |
| 2016/08/04 | 1,193 | 1,201.5 | 1,192.5 | 1,193.5 | -6 | -0.5% | 27,200 |
| 2016/08/03 | 1,234.5 | 1,234.5 | 1,192 | 1,199.5 | -40 | -3.2% | 35,000 |
| 2016/08/02 | 1,250 | 1,267 | 1,236.5 | 1,239.5 | -10.5 | -0.8% | 37,400 |
| 2016/08/01 | 1,264.5 | 1,274 | 1,246 | 1,250 | -27.5 | -2.2% | 30,400 |
| 2016/07/29 | 1,280 | 1,284.5 | 1,268.5 | 1,277.5 | -5.5 | -0.4% | 25,600 |
| 2016/07/28 | 1,275.5 | 1,283 | 1,241.5 | 1,283 | -1.5 | -0.1% | 29,000 |
| 2016/07/27 | 1,278.5 | 1,291.5 | 1,276.5 | 1,284.5 | +6 | +0.5% | 27,400 |
| 2016/07/26 | 1,276.5 | 1,292 | 1,268.5 | 1,278.5 | +10.5 | +0.8% | 43,800 |
| 2016/07/25 | 1,260 | 1,284.5 | 1,250 | 1,268 | +26.5 | +2.1% | 29,800 |
| 2016/07/22 | 1,250 | 1,250 | 1,234.5 | 1,241.5 | -14 | -1.1% | 23,000 |
| 2016/07/21 | 1,260 | 1,260.5 | 1,250.5 | 1,255.5 | +1.5 | +0.1% | 33,200 |
| 2016/07/20 | 1,257.5 | 1,262.5 | 1,245 | 1,254 | -2.5 | -0.2% | 32,000 |
| 2016/07/19 | 1,275 | 1,297 | 1,251 | 1,256.5 | +2.5 | +0.2% | 53,600 |
| 2016/07/15 | 1,275 | 1,282 | 1,250 | 1,254 | -16 | -1.3% | 34,400 |
| 2016/07/14 | 1,277.5 | 1,278.5 | 1,255.5 | 1,270 | -13 | -1% | 37,600 |
| 2016/07/13 | 1,304.5 | 1,304.5 | 1,274 | 1,283 | -16 | -1.2% | 29,200 |
| 2016/07/12 | 1,309 | 1,309 | 1,280 | 1,299 | -6.5 | -0.5% | 24,600 |
| 2016/07/11 | 1,274.5 | 1,307 | 1,259.5 | 1,305.5 | +46.5 | +3.7% | 24,800 |
| 2016/07/08 | 1,292 | 1,292 | 1,252.5 | 1,259 | -33 | -2.6% | 18,200 |
| 2016/07/07 | 1,292.5 | 1,299.5 | 1,272.5 | 1,292 | +4.5 | +0.3% | 26,400 |
| 2016/07/06 | 1,299.5 | 1,299.5 | 1,260.5 | 1,287.5 | -12 | -0.9% | 40,600 |
2001～
2050
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
