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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 1,125.5 | 1,129 | 1,099 | 1,102.5 | -23 | -2% | 26,400 |
| 2016/01/18 | 1,130 | 1,144 | 1,113 | 1,125.5 | -25 | -2.2% | 61,000 |
| 2016/01/15 | 1,138.5 | 1,161 | 1,138.5 | 1,150.5 | +12.5 | +1.1% | 75,000 |
| 2016/01/14 | 1,146.5 | 1,148 | 1,117 | 1,138 | -9.5 | -0.8% | 55,400 |
| 2016/01/13 | 1,096.5 | 1,164.5 | 1,096.5 | 1,147.5 | +47.5 | +4.3% | 112,000 |
| 2016/01/12 | 1,129.5 | 1,129.5 | 1,081 | 1,100 | -46 | -4% | 86,400 |
| 2016/01/08 | 1,134.5 | 1,165 | 1,134.5 | 1,146 | +11.5 | +1% | 82,800 |
| 2016/01/07 | 1,131.5 | 1,135 | 1,123 | 1,134.5 | +10 | +0.9% | 106,600 |
| 2016/01/06 | 1,114.5 | 1,130 | 1,111.5 | 1,124.5 | +16 | +1.4% | 74,600 |
| 2016/01/05 | 1,090.5 | 1,108.5 | 1,090.5 | 1,108.5 | +21 | +1.9% | 104,400 |
| 2016/01/04 | 1,084 | 1,107.5 | 1,081.5 | 1,087.5 | +9 | +0.8% | 66,600 |
| 2015/12/30 | 1,060 | 1,084.5 | 1,055 | 1,078.5 | +27.5 | +2.6% | 78,600 |
| 2015/12/29 | 1,015 | 1,058 | 1,015 | 1,051 | +34 | +3.3% | 32,200 |
| 2015/12/28 | 1,010 | 1,022.5 | 1,010 | 1,017 | +8 | +0.8% | 19,800 |
| 2015/12/25 | 1,011 | 1,018.5 | 1,006.5 | 1,009 | -7.5 | -0.7% | 23,200 |
| 2015/12/24 | 1,026 | 1,035 | 1,016 | 1,016.5 | -9.5 | -0.9% | 30,000 |
| 2015/12/22 | 1,012 | 1,032.5 | 1,012 | 1,026 | +2 | +0.2% | 18,800 |
| 2015/12/21 | 1,029 | 1,031.5 | 1,010 | 1,024 | -16 | -1.5% | 27,000 |
| 2015/12/18 | 1,050 | 1,060.5 | 1,040 | 1,040 | -19.5 | -1.8% | 35,600 |
| 2015/12/17 | 1,062.5 | 1,068.5 | 1,058 | 1,059.5 | -4 | -0.4% | 37,200 |
| 2015/12/16 | 1,063.5 | 1,064.5 | 1,042.5 | 1,063.5 | +0.5 | ±0% | 36,000 |
| 2015/12/15 | 1,060 | 1,066 | 1,052 | 1,063 | +9.5 | +0.9% | 48,600 |
| 2015/12/14 | 1,049.5 | 1,053.5 | 1,042 | 1,053.5 | +2 | +0.2% | 32,000 |
| 2015/12/11 | 1,042 | 1,052.5 | 1,042 | 1,051.5 | +5 | +0.5% | 34,200 |
| 2015/12/10 | 1,050 | 1,052.5 | 1,041 | 1,046.5 | -3.5 | -0.3% | 15,200 |
| 2015/12/09 | 1,046.5 | 1,053 | 1,038 | 1,050 | +3.5 | +0.3% | 26,400 |
| 2015/12/08 | 1,067.5 | 1,074 | 1,043.5 | 1,046.5 | +4 | +0.4% | 51,000 |
| 2015/12/07 | 1,039 | 1,053 | 1,038 | 1,042.5 | ±0 | ±0% | 25,200 |
| 2015/12/04 | 1,037 | 1,062.5 | 1,035 | 1,042.5 | -12 | -1.1% | 10,600 |
| 2015/12/03 | 1,038 | 1,060 | 1,038 | 1,054.5 | +7 | +0.7% | 12,800 |
| 2015/12/02 | 1,060 | 1,060 | 1,041.5 | 1,047.5 | -12 | -1.1% | 21,800 |
| 2015/12/01 | 1,065 | 1,065 | 1,058.5 | 1,059.5 | -4.5 | -0.4% | 15,000 |
| 2015/11/30 | 1,067.5 | 1,067.5 | 1,058.5 | 1,064 | +2.5 | +0.2% | 11,200 |
| 2015/11/27 | 1,065 | 1,068.5 | 1,061.5 | 1,061.5 | -3.5 | -0.3% | 14,200 |
| 2015/11/26 | 1,070 | 1,070 | 1,060 | 1,065 | +1.5 | +0.1% | 9,600 |
| 2015/11/25 | 1,069 | 1,069 | 1,057.5 | 1,063.5 | -5.5 | -0.5% | 9,800 |
| 2015/11/24 | 1,070 | 1,070 | 1,057.5 | 1,069 | -0.5 | ±0% | 13,400 |
| 2015/11/20 | 1,065 | 1,071 | 1,064.5 | 1,069.5 | +4.5 | +0.4% | 18,600 |
| 2015/11/19 | 1,066 | 1,066 | 1,059 | 1,065 | +3.5 | +0.3% | 9,400 |
| 2015/11/18 | 1,065 | 1,066.5 | 1,057 | 1,061.5 | +6.5 | +0.6% | 9,400 |
| 2015/11/17 | 1,045 | 1,055 | 1,042.5 | 1,055 | +10 | +1% | 14,200 |
| 2015/11/16 | 1,052 | 1,052 | 1,043 | 1,045 | -7.5 | -0.7% | 5,600 |
| 2015/11/13 | 1,049.5 | 1,052.5 | 1,044 | 1,052.5 | +2.5 | +0.2% | 6,800 |
| 2015/11/12 | 1,043 | 1,050 | 1,042.5 | 1,050 | +6.5 | +0.6% | 5,400 |
| 2015/11/11 | 1,040 | 1,045 | 1,040 | 1,043.5 | -6.5 | -0.6% | 7,600 |
| 2015/11/10 | 1,050 | 1,050 | 1,046 | 1,050 | -5 | -0.5% | 11,200 |
| 2015/11/09 | 1,048.5 | 1,055 | 1,046 | 1,055 | +6 | +0.6% | 15,000 |
| 2015/11/06 | 1,050 | 1,050.5 | 1,029 | 1,049 | +9.5 | +0.9% | 14,200 |
| 2015/11/05 | 1,050 | 1,052.5 | 1,029.5 | 1,039.5 | -5 | -0.5% | 17,400 |
| 2015/11/04 | 1,054 | 1,054 | 1,040 | 1,044.5 | +1.5 | +0.1% | 18,200 |
2151～
2200
件表示中 / 5988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 | 145,200円 | +2.4% | +2.2% | 3.44% | 12.45倍 | 0.70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 |
| ニホンフラッシュ | 88,900円 | +15.8% | +33.6% | 4.05% | 11.24倍 | 0.64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 |
| 日本創発 | 43,700円 | +2.9% | +0.2% | 2.97% | 8.14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 |
| ニッピ | 582,000円 | -0.1% | -19.8% | 3.78% | 8.37倍 | 0.45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 |
| ナカバヤシ | 51,600円 | +0.8% | +145.3% | 4.26% | 9.21倍 | 0.52倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
市場注目の銘柄
チャート関連のコラム
