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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 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 |
| 2015/04/13 | 1,041.5 | 1,042 | 1,018 | 1,020.5 | -22 | -2.1% | 61,000 |
| 2015/04/10 | 1,044 | 1,049 | 1,041.5 | 1,042.5 | -4 | -0.4% | 30,400 |
| 2015/04/09 | 1,041.5 | 1,051 | 1,041.5 | 1,046.5 | -0.5 | ±0% | 16,400 |
| 2015/04/08 | 1,059 | 1,059 | 1,041.5 | 1,047 | -11 | -1% | 45,000 |
| 2015/04/07 | 1,050 | 1,059 | 1,050 | 1,058 | +5.5 | +0.5% | 18,200 |
| 2015/04/06 | 1,055 | 1,059.5 | 1,045.5 | 1,052.5 | -2.5 | -0.2% | 20,000 |
| 2015/04/03 | 1,047 | 1,059 | 1,047 | 1,055 | +15.5 | +1.5% | 27,600 |
| 2015/04/02 | 1,018.5 | 1,054.5 | 1,018.5 | 1,039.5 | +12 | +1.2% | 40,800 |
| 2015/04/01 | 1,048 | 1,059 | 982 | 1,027.5 | -21 | -2% | 58,000 |
| 2015/03/31 | 1,050 | 1,059.5 | 1,044 | 1,048.5 | +6.5 | +0.6% | 33,000 |
| 2015/03/30 | 1,046.5 | 1,050 | 1,037.5 | 1,042 | +5 | +0.5% | 36,200 |
| 2015/03/27 | 1,035 | 1,048.5 | 1,030.5 | 1,037 | +2 | +0.2% | 27,600 |
| 2015/03/26 | 1,040 | 1,040.5 | 1,030 | 1,035 | -4.5 | -0.4% | 15,800 |
| 2015/03/25 | 1,033.5 | 1,043.5 | 1,033.5 | 1,039.5 | +7.5 | +0.7% | 17,600 |
2301～
2350
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
