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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 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 |
| 2015/03/24 | 1,034.5 | 1,037 | 1,020 | 1,032 | +1.5 | +0.1% | 29,400 |
| 2015/03/23 | 1,044 | 1,048 | 1,030 | 1,030.5 | -3.5 | -0.3% | 49,000 |
| 2015/03/20 | 1,017.5 | 1,039 | 1,017.5 | 1,034 | +11.5 | +1.1% | 39,000 |
| 2015/03/19 | 1,012.5 | 1,024 | 1,012.5 | 1,022.5 | +12 | +1.2% | 44,200 |
| 2015/03/18 | 1,011.5 | 1,012.5 | 995 | 1,010.5 | +0.5 | ±0% | 57,800 |
| 2015/03/17 | 1,011 | 1,012 | 1,001 | 1,010 | +1.5 | +0.1% | 31,800 |
| 2015/03/16 | 1,002.5 | 1,014.5 | 1,002.5 | 1,008.5 | +6 | +0.6% | 13,000 |
| 2015/03/13 | 1,010 | 1,020 | 1,000 | 1,002.5 | -6 | -0.6% | 51,000 |
| 2015/03/12 | 995.5 | 1,011.5 | 995.5 | 1,008.5 | +4.5 | +0.4% | 30,600 |
| 2015/03/11 | 1,013 | 1,020 | 1,001 | 1,004 | -6.5 | -0.6% | 30,800 |
| 2015/03/10 | 1,023 | 1,025 | 1,001.5 | 1,010.5 | +13 | +1.3% | 58,400 |
| 2015/03/09 | 988 | 997.5 | 986.5 | 997.5 | +5.5 | +0.6% | 31,000 |
| 2015/03/06 | 982 | 993.5 | 981.5 | 992 | +10.5 | +1.1% | 22,600 |
| 2015/03/05 | 981.5 | 986.5 | 980.5 | 981.5 | -5 | -0.5% | 16,600 |
| 2015/03/04 | 984 | 994 | 979.5 | 986.5 | +2.5 | +0.3% | 18,600 |
| 2015/03/03 | 996.5 | 996.5 | 981 | 984 | -6 | -0.6% | 19,800 |
| 2015/03/02 | 994 | 995.5 | 990 | 990 | ±0 | ±0% | 34,000 |
| 2015/02/27 | 999 | 999 | 988 | 990 | -8 | -0.8% | 19,200 |
| 2015/02/26 | 990.5 | 998 | 978.5 | 998 | +6 | +0.6% | 24,800 |
| 2015/02/25 | 998.5 | 998.5 | 989.5 | 992 | -2 | -0.2% | 16,600 |
| 2015/02/24 | 975.5 | 1,000 | 975.5 | 994 | +12 | +1.2% | 23,000 |
| 2015/02/23 | 980 | 999 | 980 | 982 | -5 | -0.5% | 36,600 |
| 2015/02/20 | 1,023 | 1,023 | 985 | 987 | -19.5 | -1.9% | 34,000 |
| 2015/02/19 | 1,023.5 | 1,024 | 999 | 1,006.5 | -12 | -1.2% | 38,600 |
| 2015/02/18 | 1,011 | 1,024 | 1,010 | 1,018.5 | +11.5 | +1.1% | 23,200 |
| 2015/02/17 | 1,024 | 1,024.5 | 1,005 | 1,007 | -12.5 | -1.2% | 63,600 |
| 2015/02/16 | 1,001.5 | 1,022 | 998 | 1,019.5 | +23 | +2.3% | 66,600 |
| 2015/02/13 | 994 | 997.5 | 990 | 996.5 | +4 | +0.4% | 25,800 |
| 2015/02/12 | 979.5 | 993.5 | 979 | 992.5 | +14 | +1.4% | 48,400 |
| 2015/02/10 | 958.5 | 979 | 958.5 | 978.5 | +8 | +0.8% | 27,800 |
| 2015/02/09 | 970 | 974 | 958.5 | 970.5 | +3 | +0.3% | 23,800 |
| 2015/02/06 | 968.5 | 969.5 | 951.5 | 967.5 | +10 | +1% | 23,600 |
| 2015/02/05 | 969.5 | 969.5 | 951 | 957.5 | -11.5 | -1.2% | 16,400 |
| 2015/02/04 | 963 | 971 | 956.5 | 969 | +5.5 | +0.6% | 16,000 |
| 2015/02/03 | 976.5 | 976.5 | 954.5 | 963.5 | -12.5 | -1.3% | 28,800 |
| 2015/02/02 | 973.5 | 978 | 957 | 976 | +1 | +0.1% | 36,800 |
2351～
2400
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
