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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,299 | 1,301 | 1,282 | 1,299.5 | +0.5 | ±0% | 15,400 |
| 2016/07/04 | 1,298.5 | 1,307 | 1,285 | 1,299 | +6 | +0.5% | 15,400 |
| 2016/07/01 | 1,271.5 | 1,294 | 1,258 | 1,293 | +35 | +2.8% | 13,400 |
| 2016/06/30 | 1,290 | 1,290 | 1,252 | 1,258 | -29 | -2.3% | 31,200 |
| 2016/06/29 | 1,275 | 1,297 | 1,263.5 | 1,287 | +41 | +3.3% | 24,000 |
| 2016/06/28 | 1,238 | 1,255 | 1,211 | 1,246 | -24 | -1.9% | 79,800 |
| 2016/06/27 | 1,270 | 1,275 | 1,258.5 | 1,270 | +4 | +0.3% | 34,400 |
| 2016/06/24 | 1,330 | 1,330 | 1,242 | 1,266 | -63 | -4.7% | 51,600 |
| 2016/06/23 | 1,334 | 1,334 | 1,310.5 | 1,329 | -5 | -0.4% | 23,600 |
| 2016/06/22 | 1,315 | 1,334.5 | 1,300 | 1,334 | +9.5 | +0.7% | 32,600 |
| 2016/06/21 | 1,349 | 1,349 | 1,318.5 | 1,324.5 | -24.5 | -1.8% | 41,200 |
| 2016/06/20 | 1,256 | 1,353.5 | 1,256 | 1,349 | +94.5 | +7.5% | 66,400 |
| 2016/06/17 | 1,237.5 | 1,275 | 1,237.5 | 1,254.5 | +28 | +2.3% | 43,800 |
| 2016/06/16 | 1,235 | 1,252 | 1,219 | 1,226.5 | +10.5 | +0.9% | 82,000 |
| 2016/06/15 | 1,232.5 | 1,256 | 1,216 | 1,216 | +6 | +0.5% | 44,400 |
| 2016/06/14 | 1,282.5 | 1,293 | 1,191 | 1,210 | -117.5 | -8.9% | 102,000 |
| 2016/06/13 | 1,345 | 1,357.5 | 1,324.5 | 1,327.5 | -45 | -3.3% | 48,000 |
| 2016/06/10 | 1,357 | 1,384.5 | 1,336.5 | 1,372.5 | +59.5 | +4.5% | 70,600 |
| 2016/06/09 | 1,300.5 | 1,325 | 1,300.5 | 1,313 | -2 | -0.2% | 13,000 |
| 2016/06/08 | 1,304.5 | 1,333.5 | 1,300 | 1,315 | +6.5 | +0.5% | 27,400 |
| 2016/06/07 | 1,309 | 1,317.5 | 1,300.5 | 1,308.5 | +9 | +0.7% | 19,400 |
| 2016/06/06 | 1,275.5 | 1,309.5 | 1,267.5 | 1,299.5 | +9 | +0.7% | 30,800 |
| 2016/06/03 | 1,256.5 | 1,291 | 1,256 | 1,290.5 | +43 | +3.4% | 45,000 |
| 2016/06/02 | 1,265.5 | 1,265.5 | 1,245.5 | 1,247.5 | -17 | -1.3% | 18,000 |
| 2016/06/01 | 1,280 | 1,280 | 1,263.5 | 1,264.5 | -15 | -1.2% | 23,400 |
| 2016/05/31 | 1,285 | 1,290 | 1,275.5 | 1,279.5 | -7 | -0.5% | 29,000 |
| 2016/05/30 | 1,312 | 1,312 | 1,282.5 | 1,286.5 | -33.5 | -2.5% | 33,800 |
| 2016/05/27 | 1,320.5 | 1,325.5 | 1,291 | 1,320 | -10 | -0.8% | 27,400 |
| 2016/05/26 | 1,345 | 1,348.5 | 1,317 | 1,330 | +7.5 | +0.6% | 35,200 |
| 2016/05/25 | 1,315.5 | 1,340 | 1,315.5 | 1,322.5 | +7 | +0.5% | 21,400 |
| 2016/05/24 | 1,349.5 | 1,349.5 | 1,314 | 1,315.5 | -40.5 | -3% | 26,600 |
| 2016/05/23 | 1,344.5 | 1,359.5 | 1,327.5 | 1,356 | +23.5 | +1.8% | 33,800 |
| 2016/05/20 | 1,308 | 1,349 | 1,308 | 1,332.5 | +24.5 | +1.9% | 31,200 |
| 2016/05/19 | 1,300 | 1,314.5 | 1,291 | 1,308 | +11.5 | +0.9% | 33,200 |
| 2016/05/18 | 1,288 | 1,299.5 | 1,273.5 | 1,296.5 | -3.5 | -0.3% | 29,000 |
| 2016/05/17 | 1,279.5 | 1,321.5 | 1,275.5 | 1,300 | +29.5 | +2.3% | 41,800 |
| 2016/05/16 | 1,275 | 1,290 | 1,265.5 | 1,270.5 | -20 | -1.5% | 26,200 |
| 2016/05/13 | 1,293.5 | 1,297 | 1,270 | 1,290.5 | -5.5 | -0.4% | 32,000 |
| 2016/05/12 | 1,297.5 | 1,304.5 | 1,288 | 1,296 | -17 | -1.3% | 19,400 |
| 2016/05/11 | 1,325 | 1,325 | 1,286 | 1,313 | +9.5 | +0.7% | 29,400 |
| 2016/05/10 | 1,283.5 | 1,315 | 1,275 | 1,303.5 | +13.5 | +1% | 71,000 |
| 2016/05/09 | 1,259 | 1,293.5 | 1,259 | 1,290 | +27.5 | +2.2% | 40,800 |
| 2016/05/06 | 1,248.5 | 1,265 | 1,243.5 | 1,262.5 | +14 | +1.1% | 38,600 |
| 2016/05/02 | 1,231.5 | 1,251.5 | 1,226 | 1,248.5 | -32.5 | -2.5% | 35,200 |
| 2016/04/28 | 1,290 | 1,347 | 1,277 | 1,281 | +10 | +0.8% | 148,200 |
| 2016/04/27 | 1,284.5 | 1,296 | 1,251.5 | 1,271 | -9 | -0.7% | 195,600 |
| 2016/04/26 | 1,317 | 1,317 | 1,278 | 1,280 | -38 | -2.9% | 126,400 |
| 2016/04/25 | 1,381 | 1,382 | 1,316 | 1,318 | -75 | -5.4% | 117,200 |
| 2016/04/22 | 1,410.5 | 1,420.5 | 1,353 | 1,393 | -10.5 | -0.7% | 140,400 |
| 2016/04/21 | 1,400 | 1,413.5 | 1,388.5 | 1,403.5 | +15.5 | +1.1% | 53,400 |
2051～
2100
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
