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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,037 | 1,057.5 | 1,037 | 1,054.5 | +18 | +1.7% | 29,200 |
| 2015/06/25 | 1,045.5 | 1,046 | 1,036.5 | 1,036.5 | -9 | -0.9% | 39,800 |
| 2015/06/24 | 1,065.5 | 1,068 | 1,038.5 | 1,045.5 | -20.5 | -1.9% | 46,400 |
| 2015/06/23 | 1,057.5 | 1,068 | 1,056.5 | 1,066 | +1.5 | +0.1% | 24,000 |
| 2015/06/22 | 1,057.5 | 1,069.5 | 1,054 | 1,064.5 | +8 | +0.8% | 28,400 |
| 2015/06/19 | 1,057 | 1,061 | 1,052.5 | 1,056.5 | +5 | +0.5% | 16,000 |
| 2015/06/18 | 1,054 | 1,057.5 | 1,041 | 1,051.5 | -2.5 | -0.2% | 27,800 |
| 2015/06/17 | 1,060.5 | 1,071 | 1,050 | 1,054 | -12 | -1.1% | 29,800 |
| 2015/06/16 | 1,085 | 1,090 | 1,061.5 | 1,066 | -9 | -0.8% | 44,600 |
| 2015/06/15 | 1,074.5 | 1,085.5 | 1,067 | 1,075 | +9.5 | +0.9% | 69,000 |
| 2015/06/12 | 1,055 | 1,075 | 1,052 | 1,065.5 | +19.5 | +1.9% | 137,000 |
| 2015/06/11 | 1,034 | 1,049.5 | 1,034 | 1,046 | +16.5 | +1.6% | 62,400 |
| 2015/06/10 | 1,062.5 | 1,062.5 | 1,021 | 1,029.5 | -49.5 | -4.6% | 261,800 |
| 2015/06/09 | 1,066 | 1,090 | 1,058.5 | 1,079 | -87 | -7.5% | 275,400 |
| 2015/06/08 | 1,149.5 | 1,174 | 1,135 | 1,166 | +21.5 | +1.9% | 110,800 |
| 2015/06/05 | 1,128 | 1,148.5 | 1,120.5 | 1,144.5 | +18.5 | +1.6% | 50,000 |
| 2015/06/04 | 1,110 | 1,129.5 | 1,102.5 | 1,126 | +24.5 | +2.2% | 74,800 |
| 2015/06/03 | 1,091 | 1,109.5 | 1,091 | 1,101.5 | +12.5 | +1.1% | 50,200 |
| 2015/06/02 | 1,082.5 | 1,091.5 | 1,075 | 1,089 | +11.5 | +1.1% | 27,400 |
| 2015/06/01 | 1,075 | 1,077.5 | 1,070 | 1,077.5 | +5 | +0.5% | 40,200 |
| 2015/05/29 | 1,066 | 1,074 | 1,066 | 1,072.5 | +8.5 | +0.8% | 31,600 |
| 2015/05/28 | 1,059.5 | 1,064 | 1,055 | 1,064 | +4.5 | +0.4% | 28,000 |
| 2015/05/27 | 1,051 | 1,062.5 | 1,051 | 1,059.5 | -0.5 | ±0% | 21,000 |
| 2015/05/26 | 1,058 | 1,064 | 1,055 | 1,060 | +2 | +0.2% | 18,600 |
| 2015/05/25 | 1,072 | 1,072 | 1,055 | 1,058 | -9.5 | -0.9% | 21,600 |
| 2015/05/22 | 1,065 | 1,067.5 | 1,060.5 | 1,067.5 | +7.5 | +0.7% | 37,800 |
| 2015/05/21 | 1,055.5 | 1,060 | 1,054.5 | 1,060 | +8 | +0.8% | 30,000 |
| 2015/05/20 | 1,059 | 1,059 | 1,050 | 1,052 | -4.5 | -0.4% | 10,800 |
| 2015/05/19 | 1,055.5 | 1,059.5 | 1,051.5 | 1,056.5 | +1.5 | +0.1% | 29,400 |
| 2015/05/18 | 1,052 | 1,055 | 1,051 | 1,055 | +3 | +0.3% | 22,800 |
| 2015/05/15 | 1,045 | 1,055 | 1,043 | 1,052 | +9 | +0.9% | 45,800 |
| 2015/05/14 | 1,046.5 | 1,047 | 1,035 | 1,043 | -1.5 | -0.1% | 27,000 |
| 2015/05/13 | 1,040 | 1,046 | 1,038.5 | 1,044.5 | +5.5 | +0.5% | 17,800 |
| 2015/05/12 | 1,028.5 | 1,039 | 1,022 | 1,039 | +10 | +1% | 17,800 |
| 2015/05/11 | 1,025 | 1,030 | 1,018 | 1,029 | +10.5 | +1% | 17,800 |
| 2015/05/08 | 1,011.5 | 1,039.5 | 1,011.5 | 1,018.5 | +8 | +0.8% | 25,400 |
| 2015/05/07 | 1,001 | 1,016.5 | 1,001 | 1,010.5 | -0.5 | ±0% | 22,000 |
| 2015/05/01 | 1,010 | 1,019 | 1,005.5 | 1,011 | -12 | -1.2% | 27,000 |
| 2015/04/30 | 1,016.5 | 1,026 | 1,004.5 | 1,023 | +5 | +0.5% | 32,800 |
| 2015/04/28 | 1,022 | 1,029 | 1,018 | 1,018 | -4 | -0.4% | 32,000 |
| 2015/04/27 | 1,032.5 | 1,034.5 | 1,020 | 1,022 | -18 | -1.7% | 59,200 |
| 2015/04/24 | 1,036.5 | 1,054.5 | 1,035.5 | 1,040 | +3.5 | +0.3% | 168,400 |
| 2015/04/23 | 1,041.5 | 1,055 | 1,034.5 | 1,036.5 | -5 | -0.5% | 44,000 |
| 2015/04/22 | 1,044 | 1,044 | 1,030 | 1,041.5 | ±0 | ±0% | 24,600 |
| 2015/04/21 | 1,047 | 1,048.5 | 1,041.5 | 1,041.5 | +4 | +0.4% | 19,800 |
| 2015/04/20 | 1,043.5 | 1,047 | 1,035.5 | 1,037.5 | -6 | -0.6% | 13,800 |
| 2015/04/17 | 1,047.5 | 1,048.5 | 1,029 | 1,043.5 | +11.5 | +1.1% | 38,600 |
| 2015/04/16 | 1,026.5 | 1,039.5 | 1,024 | 1,032 | +5.5 | +0.5% | 28,600 |
| 2015/04/15 | 1,025.5 | 1,039.5 | 1,020.5 | 1,026.5 | +9 | +0.9% | 32,000 |
| 2015/04/14 | 1,021 | 1,040 | 1,013.5 | 1,017.5 | -3 | -0.3% | 65,000 |
2301～
2350
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
