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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,528 | 1,531 | 1,514 | 1,519 | -5 | -0.3% | 53,200 |
| 2024/01/29 | 1,501 | 1,524 | 1,499 | 1,524 | +44 | +3% | 95,600 |
| 2024/01/26 | 1,490 | 1,494 | 1,480 | 1,480 | -8 | -0.5% | 40,300 |
| 2024/01/25 | 1,495 | 1,495 | 1,483 | 1,488 | -3 | -0.2% | 36,300 |
| 2024/01/24 | 1,504 | 1,506 | 1,486 | 1,491 | -13 | -0.9% | 74,200 |
| 2024/01/23 | 1,516 | 1,524 | 1,501 | 1,504 | -12 | -0.8% | 60,500 |
| 2024/01/22 | 1,515 | 1,518 | 1,510 | 1,516 | +7 | +0.5% | 49,300 |
| 2024/01/19 | 1,517 | 1,520 | 1,507 | 1,509 | -11 | -0.7% | 36,400 |
| 2024/01/18 | 1,520 | 1,532 | 1,516 | 1,520 | -2 | -0.1% | 32,000 |
| 2024/01/17 | 1,528 | 1,539 | 1,522 | 1,522 | -6 | -0.4% | 69,400 |
| 2024/01/16 | 1,536 | 1,538 | 1,527 | 1,528 | -8 | -0.5% | 57,600 |
| 2024/01/15 | 1,510 | 1,536 | 1,508 | 1,536 | +28 | +1.9% | 93,700 |
| 2024/01/12 | 1,514 | 1,519 | 1,502 | 1,508 | +1 | +0.1% | 72,100 |
| 2024/01/11 | 1,509 | 1,515 | 1,502 | 1,507 | +1 | +0.1% | 66,500 |
| 2024/01/10 | 1,523 | 1,523 | 1,505 | 1,506 | -11 | -0.7% | 69,300 |
| 2024/01/09 | 1,525 | 1,532 | 1,510 | 1,517 | +15 | +1% | 90,600 |
| 2024/01/05 | 1,540 | 1,544 | 1,501 | 1,502 | -10 | -0.7% | 150,700 |
| 2024/01/04 | 1,530 | 1,533 | 1,491 | 1,512 | +68 | +4.7% | 237,300 |
| 2023/12/29 | 1,445 | 1,451 | 1,431 | 1,444 | +3 | +0.2% | 58,000 |
| 2023/12/28 | 1,423 | 1,442 | 1,421 | 1,441 | +20 | +1.4% | 67,000 |
| 2023/12/27 | 1,403 | 1,421 | 1,403 | 1,421 | +14 | +1% | 95,900 |
| 2023/12/26 | 1,406 | 1,419 | 1,400 | 1,407 | +7 | +0.5% | 79,300 |
| 2023/12/25 | 1,409 | 1,414 | 1,397 | 1,400 | -4 | -0.3% | 57,800 |
| 2023/12/22 | 1,396 | 1,409 | 1,396 | 1,404 | +4 | +0.3% | 57,600 |
| 2023/12/21 | 1,416 | 1,421 | 1,398 | 1,400 | -28 | -2% | 71,300 |
| 2023/12/20 | 1,417 | 1,433 | 1,416 | 1,428 | +12 | +0.8% | 58,000 |
| 2023/12/19 | 1,410 | 1,423 | 1,403 | 1,416 | -2 | -0.1% | 71,600 |
| 2023/12/18 | 1,404 | 1,424 | 1,382 | 1,418 | -3 | -0.2% | 83,400 |
| 2023/12/15 | 1,410 | 1,432 | 1,404 | 1,421 | -7 | -0.5% | 91,100 |
| 2023/12/14 | 1,452 | 1,460 | 1,416 | 1,428 | -24 | -1.7% | 120,800 |
| 2023/12/13 | 1,485 | 1,491 | 1,452 | 1,452 | -39 | -2.6% | 141,800 |
| 2023/12/12 | 1,475 | 1,500 | 1,431 | 1,491 | -104 | -6.5% | 411,300 |
| 2023/12/11 | 1,593 | 1,596 | 1,553 | 1,595 | +75 | +4.9% | 290,100 |
| 2023/12/08 | 1,520 | 1,537 | 1,507 | 1,520 | -10 | -0.7% | 94,100 |
| 2023/12/07 | 1,560 | 1,560 | 1,527 | 1,530 | -35 | -2.2% | 57,700 |
| 2023/12/06 | 1,541 | 1,568 | 1,541 | 1,565 | +25 | +1.6% | 58,300 |
| 2023/12/05 | 1,577 | 1,585 | 1,540 | 1,540 | -45 | -2.8% | 71,700 |
| 2023/12/04 | 1,598 | 1,605 | 1,585 | 1,585 | -5 | -0.3% | 38,500 |
| 2023/12/01 | 1,600 | 1,605 | 1,590 | 1,590 | -1 | -0.1% | 37,500 |
| 2023/11/30 | 1,601 | 1,602 | 1,574 | 1,591 | -5 | -0.3% | 40,200 |
| 2023/11/29 | 1,600 | 1,607 | 1,590 | 1,596 | -13 | -0.8% | 41,900 |
| 2023/11/28 | 1,598 | 1,609 | 1,590 | 1,609 | +11 | +0.7% | 57,300 |
| 2023/11/27 | 1,620 | 1,625 | 1,598 | 1,598 | -19 | -1.2% | 38,500 |
| 2023/11/24 | 1,617 | 1,622 | 1,610 | 1,617 | ±0 | ±0% | 32,700 |
| 2023/11/22 | 1,616 | 1,625 | 1,610 | 1,617 | +1 | +0.1% | 34,600 |
| 2023/11/21 | 1,617 | 1,624 | 1,604 | 1,616 | +5 | +0.3% | 46,700 |
| 2023/11/20 | 1,641 | 1,645 | 1,607 | 1,611 | -20 | -1.2% | 72,100 |
| 2023/11/17 | 1,615 | 1,634 | 1,615 | 1,631 | +19 | +1.2% | 84,600 |
| 2023/11/16 | 1,605 | 1,622 | 1,601 | 1,612 | +12 | +0.8% | 58,500 |
| 2023/11/15 | 1,608 | 1,624 | 1,597 | 1,600 | +9 | +0.6% | 73,600 |
201～
250
件表示中 / 6001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 | 140,300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 | 44,500円 | +2.9% | +0.2% | 2.92% | 8.30倍 | 1.40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 | 85,600円 | +15.8% | +33.6% | 4.21% | 10.82倍 | 0.57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 | 169,200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
