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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,054 | 1,054 | 1,043 | 1,043 | -11.5 | -1.1% | 8,000 |
| 2015/10/30 | 1,060 | 1,061 | 1,050 | 1,054.5 | ±0 | ±0% | 9,200 |
| 2015/10/29 | 1,059.5 | 1,059.5 | 1,050 | 1,054.5 | -9.5 | -0.9% | 15,000 |
| 2015/10/28 | 1,055 | 1,066.5 | 1,055 | 1,064 | -0.5 | ±0% | 16,600 |
| 2015/10/27 | 1,065 | 1,069.5 | 1,052.5 | 1,064.5 | +1 | +0.1% | 137,000 |
| 2015/10/26 | 1,070 | 1,070 | 1,054.5 | 1,063.5 | -8 | -0.7% | 22,800 |
| 2015/10/23 | 1,076.5 | 1,079.5 | 1,068 | 1,071.5 | +1.5 | +0.1% | 26,000 |
| 2015/10/22 | 1,065 | 1,077.5 | 1,055.5 | 1,070 | -8 | -0.7% | 26,200 |
| 2015/10/21 | 1,040 | 1,090 | 1,040 | 1,078 | +41 | +4% | 71,000 |
| 2015/10/20 | 1,042 | 1,044.5 | 1,032.5 | 1,037 | +1 | +0.1% | 11,200 |
| 2015/10/19 | 1,034.5 | 1,042.5 | 1,029.5 | 1,036 | -2 | -0.2% | 7,200 |
| 2015/10/16 | 1,029.5 | 1,040 | 1,028 | 1,038 | +12.5 | +1.2% | 8,600 |
| 2015/10/15 | 1,042.5 | 1,056.5 | 1,025.5 | 1,025.5 | -16 | -1.5% | 27,800 |
| 2015/10/14 | 1,055.5 | 1,057 | 1,039 | 1,041.5 | -14 | -1.3% | 25,800 |
| 2015/10/13 | 1,052 | 1,059 | 1,047.5 | 1,055.5 | +2 | +0.2% | 16,200 |
| 2015/10/09 | 1,045 | 1,055.5 | 1,038 | 1,053.5 | +22.5 | +2.2% | 20,400 |
| 2015/10/08 | 1,025.5 | 1,036 | 1,015.5 | 1,031 | +7.5 | +0.7% | 32,200 |
| 2015/10/07 | 1,018.5 | 1,023.5 | 1,010.5 | 1,023.5 | +5.5 | +0.5% | 15,000 |
| 2015/10/06 | 1,000 | 1,019.5 | 995.5 | 1,018 | +43.5 | +4.5% | 33,800 |
| 2015/10/05 | 965 | 989 | 962 | 974.5 | +5.5 | +0.6% | 17,000 |
| 2015/10/02 | 955 | 970.5 | 955 | 969 | +5.5 | +0.6% | 8,200 |
| 2015/10/01 | 963.5 | 970 | 950.5 | 963.5 | ±0 | ±0% | 12,400 |
| 2015/09/30 | 967.5 | 970 | 959.5 | 963.5 | +13.5 | +1.4% | 9,000 |
| 2015/09/29 | 955 | 957.5 | 944 | 950 | -18 | -1.9% | 27,600 |
| 2015/09/28 | 964.5 | 974.5 | 964.5 | 968 | +3.5 | +0.4% | 11,000 |
| 2015/09/25 | 950 | 966 | 938.5 | 964.5 | +14.5 | +1.5% | 12,800 |
| 2015/09/24 | 962.5 | 962.5 | 950 | 950 | -16.5 | -1.7% | 17,600 |
| 2015/09/18 | 967.5 | 969.5 | 960 | 966.5 | +2 | +0.2% | 13,600 |
| 2015/09/17 | 969.5 | 969.5 | 959 | 964.5 | -0.5 | -0.1% | 5,200 |
| 2015/09/16 | 961.5 | 969.5 | 959.5 | 965 | +5.5 | +0.6% | 11,800 |
| 2015/09/15 | 956.5 | 966 | 956.5 | 959.5 | +3 | +0.3% | 9,000 |
| 2015/09/14 | 974 | 974 | 956.5 | 956.5 | -1 | -0.1% | 13,400 |
| 2015/09/11 | 946 | 972.5 | 946 | 957.5 | +3.5 | +0.4% | 26,200 |
| 2015/09/10 | 944 | 956 | 922.5 | 954 | +23 | +2.5% | 26,800 |
| 2015/09/09 | 940 | 940 | 921.5 | 931 | +15.5 | +1.7% | 15,800 |
| 2015/09/08 | 900 | 935 | 900 | 915.5 | +52.5 | +6.1% | 50,200 |
| 2015/09/07 | 867.5 | 901.5 | 858.5 | 863 | -30.5 | -3.4% | 38,600 |
| 2015/09/04 | 930 | 934 | 893.5 | 893.5 | -28 | -3% | 19,800 |
| 2015/09/03 | 937.5 | 945.5 | 919 | 921.5 | +4 | +0.4% | 10,200 |
| 2015/09/02 | 912.5 | 947 | 911 | 917.5 | -31 | -3.3% | 20,600 |
| 2015/09/01 | 977.5 | 977.5 | 948 | 948.5 | -26.5 | -2.7% | 18,400 |
| 2015/08/31 | 987.5 | 987.5 | 967.5 | 975 | +6 | +0.6% | 16,000 |
| 2015/08/28 | 972.5 | 973 | 953 | 969 | +25 | +2.6% | 11,200 |
| 2015/08/27 | 932.5 | 969.5 | 932.5 | 944 | +24 | +2.6% | 14,800 |
| 2015/08/26 | 923 | 923 | 882 | 920 | -2.5 | -0.3% | 51,800 |
| 2015/08/25 | 860 | 946.5 | 835.5 | 922.5 | -14.5 | -1.5% | 75,400 |
| 2015/08/24 | 975.5 | 984.5 | 930 | 937 | -54 | -5.4% | 50,400 |
| 2015/08/21 | 1,000 | 1,007 | 989.5 | 991 | -16.5 | -1.6% | 27,200 |
| 2015/08/20 | 1,019 | 1,020 | 1,007 | 1,007.5 | -8 | -0.8% | 22,800 |
| 2015/08/19 | 1,015 | 1,020 | 1,012 | 1,015.5 | -5.5 | -0.5% | 9,000 |
2201～
2250
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 | 145,500円 | +2.4% | +2.2% | 3.44% | 12.47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 | 89,000円 | +15.8% | +33.6% | 4.04% | 11.25倍 | 0.65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 | 43,600円 | +2.9% | +0.2% | 2.98% | 8.13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 | 583,000円 | -0.1% | -19.8% | 3.77% | 8.38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 | 51,700円 | +0.8% | +145.3% | 4.26% | 9.22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
