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 |
---|---|---|---|---|---|---|---|
2016/04/20 | 1,400 | 1,421.5 | 1,388 | 1,388 | -23 | -1.6% | 107,600 |
2016/04/19 | 1,386.5 | 1,423 | 1,381 | 1,411 | +36.5 | +2.7% | 106,600 |
2016/04/18 | 1,371 | 1,464 | 1,362.5 | 1,374.5 | +33 | +2.5% | 242,000 |
2016/04/15 | 1,350 | 1,375 | 1,333.5 | 1,341.5 | -7.5 | -0.6% | 90,200 |
2016/04/14 | 1,313 | 1,349 | 1,297 | 1,349 | +54 | +4.2% | 95,000 |
2016/04/13 | 1,310.5 | 1,320 | 1,280.5 | 1,295 | -33 | -2.5% | 103,400 |
2016/04/12 | 1,275 | 1,340.5 | 1,264.5 | 1,328 | +72.5 | +5.8% | 206,400 |
2016/04/11 | 1,234.5 | 1,258.5 | 1,228.5 | 1,255.5 | +32.5 | +2.7% | 130,200 |
2016/04/08 | 1,175 | 1,224 | 1,159.5 | 1,223 | +53 | +4.5% | 126,800 |
2016/04/07 | 1,168.5 | 1,205 | 1,166 | 1,170 | -2.5 | -0.2% | 70,000 |
2016/04/06 | 1,151.5 | 1,175 | 1,150 | 1,172.5 | +13 | +1.1% | 41,000 |
2016/04/05 | 1,185 | 1,195 | 1,156 | 1,159.5 | -30 | -2.5% | 41,800 |
2016/04/04 | 1,175 | 1,213 | 1,172.5 | 1,189.5 | +7 | +0.6% | 37,800 |
2016/04/01 | 1,200 | 1,200 | 1,179 | 1,182.5 | -23 | -1.9% | 47,000 |
2016/03/31 | 1,200 | 1,224.5 | 1,188.5 | 1,205.5 | +18.5 | +1.6% | 102,400 |
2016/03/30 | 1,159 | 1,199 | 1,150 | 1,187 | +33 | +2.9% | 67,800 |
2016/03/29 | 1,150 | 1,159.5 | 1,147 | 1,154 | +9 | +0.8% | 64,800 |
2016/03/28 | 1,139.5 | 1,145 | 1,127.5 | 1,145 | +12 | +1.1% | 26,800 |
2016/03/25 | 1,136.5 | 1,139.5 | 1,130 | 1,133 | +0.5 | ±0% | 19,000 |
2016/03/24 | 1,139.5 | 1,140 | 1,131 | 1,132.5 | -4 | -0.4% | 28,800 |
2016/03/23 | 1,139.5 | 1,139.5 | 1,127.5 | 1,136.5 | +7 | +0.6% | 20,400 |
2016/03/22 | 1,124 | 1,129.5 | 1,118.5 | 1,129.5 | +24 | +2.2% | 18,000 |
2016/03/18 | 1,115 | 1,118 | 1,099 | 1,105.5 | -6.5 | -0.6% | 29,000 |
2016/03/17 | 1,105 | 1,125 | 1,079 | 1,112 | +20.5 | +1.9% | 41,200 |
2016/03/16 | 1,117 | 1,128.5 | 1,090 | 1,091.5 | -17 | -1.5% | 43,600 |
2016/03/15 | 1,114 | 1,129 | 1,101 | 1,108.5 | +17.5 | +1.6% | 77,400 |
2016/03/14 | 1,090 | 1,116 | 1,078 | 1,091 | +28.5 | +2.7% | 123,800 |
2016/03/11 | 1,031 | 1,065 | 1,027.5 | 1,062.5 | +51 | +5% | 158,000 |
2016/03/10 | 1,010 | 1,014.5 | 1,009.5 | 1,011.5 | +1 | +0.1% | 16,400 |
2016/03/09 | 1,019 | 1,022.5 | 1,000.5 | 1,010.5 | -18.5 | -1.8% | 34,400 |
2016/03/08 | 1,025 | 1,048.5 | 1,013.5 | 1,029 | +1.5 | +0.1% | 58,000 |
2016/03/07 | 1,050.5 | 1,055 | 1,017.5 | 1,027.5 | -0.5 | ±0% | 28,000 |
2016/03/04 | 1,000 | 1,035.5 | 1,000 | 1,028 | +28 | +2.8% | 23,200 |
2016/03/03 | 990 | 1,000 | 990 | 1,000 | +11.5 | +1.2% | 17,800 |
2016/03/02 | 987.5 | 990.5 | 975.5 | 988.5 | +17 | +1.7% | 19,600 |
2016/03/01 | 967.5 | 976 | 956 | 971.5 | +4 | +0.4% | 12,400 |
2016/02/29 | 978.5 | 990 | 965 | 967.5 | -11 | -1.1% | 13,600 |
2016/02/26 | 977.5 | 989 | 977.5 | 978.5 | +3 | +0.3% | 8,000 |
2016/02/25 | 964.5 | 983 | 964 | 975.5 | +12 | +1.2% | 16,800 |
2016/02/24 | 963 | 980 | 956 | 963.5 | -9.5 | -1% | 51,800 |
2016/02/23 | 990 | 993 | 972.5 | 973 | -15 | -1.5% | 25,000 |
2016/02/22 | 986.5 | 1,002 | 985.5 | 988 | -12.5 | -1.2% | 21,200 |
2016/02/19 | 1,017.5 | 1,023 | 995.5 | 1,000.5 | -38 | -3.7% | 37,400 |
2016/02/18 | 1,039.5 | 1,065 | 1,015 | 1,038.5 | +25 | +2.5% | 26,600 |
2016/02/17 | 1,018.5 | 1,036 | 1,006 | 1,013.5 | -23 | -2.2% | 23,400 |
2016/02/16 | 1,026 | 1,068.5 | 1,026 | 1,036.5 | -13.5 | -1.3% | 23,200 |
2016/02/15 | 1,094 | 1,094 | 1,011 | 1,050 | +51 | +5.1% | 39,800 |
2016/02/12 | 1,050.5 | 1,050.5 | 999 | 999 | -78.5 | -7.3% | 47,800 |
2016/02/10 | 1,110 | 1,116.5 | 1,077.5 | 1,077.5 | -28 | -2.5% | 66,000 |
2016/02/09 | 1,139.5 | 1,139.5 | 1,075 | 1,105.5 | -44 | -3.8% | 36,600 |
2101~
2150
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