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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,120 | 1,150 | 1,117 | 1,149.5 | +14.5 | +1.3% | 43,600 |
| 2016/02/05 | 1,144.5 | 1,144.5 | 1,128.5 | 1,135 | -9.5 | -0.8% | 34,800 |
| 2016/02/04 | 1,130 | 1,145 | 1,120 | 1,144.5 | +20 | +1.8% | 27,000 |
| 2016/02/03 | 1,114.5 | 1,135.5 | 1,103.5 | 1,124.5 | -24 | -2.1% | 26,600 |
| 2016/02/02 | 1,149.5 | 1,150 | 1,137.5 | 1,148.5 | +2.5 | +0.2% | 37,200 |
| 2016/02/01 | 1,117 | 1,149 | 1,117 | 1,146 | +29 | +2.6% | 24,400 |
| 2016/01/29 | 1,097 | 1,125 | 1,096 | 1,117 | +19 | +1.7% | 16,400 |
| 2016/01/28 | 1,065 | 1,099 | 1,065 | 1,098 | +29.5 | +2.8% | 23,200 |
| 2016/01/27 | 1,054 | 1,069 | 1,048 | 1,068.5 | +14.5 | +1.4% | 27,400 |
| 2016/01/26 | 1,041 | 1,057.5 | 1,041 | 1,054 | -12 | -1.1% | 18,800 |
| 2016/01/25 | 1,075 | 1,075 | 1,025.5 | 1,066 | +10.5 | +1% | 20,400 |
| 2016/01/22 | 1,025.5 | 1,060 | 1,007.5 | 1,055.5 | +65 | +6.6% | 35,400 |
| 2016/01/21 | 1,050 | 1,060.5 | 990.5 | 990.5 | -69 | -6.5% | 84,200 |
| 2016/01/20 | 1,093 | 1,097 | 1,058 | 1,059.5 | -43 | -3.9% | 40,200 |
| 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 |
2151～
2200
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
