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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,578 | 1,603 | 1,577 | 1,591 | +16 | +1% | 65,000 |
| 2023/11/13 | 1,585 | 1,598 | 1,569 | 1,575 | -9 | -0.6% | 57,900 |
| 2023/11/10 | 1,570 | 1,585 | 1,557 | 1,584 | +1 | +0.1% | 48,200 |
| 2023/11/09 | 1,541 | 1,583 | 1,541 | 1,583 | +34 | +2.2% | 76,800 |
| 2023/11/08 | 1,581 | 1,590 | 1,538 | 1,549 | -41 | -2.6% | 97,400 |
| 2023/11/07 | 1,597 | 1,617 | 1,583 | 1,590 | -4 | -0.3% | 84,800 |
| 2023/11/06 | 1,590 | 1,601 | 1,581 | 1,594 | +12 | +0.8% | 104,100 |
| 2023/11/02 | 1,640 | 1,645 | 1,577 | 1,582 | -59 | -3.6% | 141,100 |
| 2023/11/01 | 1,622 | 1,641 | 1,609 | 1,641 | +36 | +2.2% | 136,900 |
| 2023/10/31 | 1,569 | 1,605 | 1,562 | 1,605 | -4 | -0.2% | 176,000 |
| 2023/10/30 | 1,659 | 1,668 | 1,608 | 1,609 | -81 | -4.8% | 521,200 |
| 2023/10/27 | 1,675 | 1,703 | 1,675 | 1,690 | +1 | +0.1% | 601,000 |
| 2023/10/26 | 1,685 | 1,705 | 1,684 | 1,689 | -17 | -1% | 171,200 |
| 2023/10/25 | 1,695 | 1,717 | 1,693 | 1,706 | +11 | +0.6% | 116,300 |
| 2023/10/24 | 1,700 | 1,702 | 1,660 | 1,695 | -6 | -0.4% | 145,700 |
| 2023/10/23 | 1,713 | 1,722 | 1,701 | 1,701 | -20 | -1.2% | 137,900 |
| 2023/10/20 | 1,737 | 1,745 | 1,716 | 1,721 | -4 | -0.2% | 98,900 |
| 2023/10/19 | 1,720 | 1,735 | 1,707 | 1,725 | ±0 | ±0% | 83,700 |
| 2023/10/18 | 1,685 | 1,728 | 1,685 | 1,725 | +42 | +2.5% | 96,900 |
| 2023/10/17 | 1,697 | 1,700 | 1,678 | 1,683 | +20 | +1.2% | 100,000 |
| 2023/10/16 | 1,687 | 1,698 | 1,655 | 1,663 | -39 | -2.3% | 189,800 |
| 2023/10/13 | 1,737 | 1,749 | 1,701 | 1,702 | -51 | -2.9% | 178,400 |
| 2023/10/12 | 1,778 | 1,783 | 1,743 | 1,753 | -21 | -1.2% | 176,000 |
| 2023/10/11 | 1,820 | 1,823 | 1,774 | 1,774 | -46 | -2.5% | 181,600 |
| 2023/10/10 | 1,810 | 1,832 | 1,810 | 1,820 | +25 | +1.4% | 154,600 |
| 2023/10/06 | 1,771 | 1,799 | 1,768 | 1,795 | +11 | +0.6% | 226,700 |
| 2023/10/05 | 1,733 | 1,791 | 1,733 | 1,784 | +63 | +3.7% | 164,200 |
| 2023/10/04 | 1,788 | 1,788 | 1,709 | 1,721 | -89 | -4.9% | 300,800 |
| 2023/10/03 | 1,845 | 1,854 | 1,810 | 1,810 | -50 | -2.7% | 199,400 |
| 2023/10/02 | 1,850 | 1,890 | 1,849 | 1,860 | +22 | +1.2% | 158,800 |
| 2023/09/29 | 1,848 | 1,900 | 1,825 | 1,838 | +11 | +0.6% | 212,900 |
| 2023/09/28 | 1,814 | 1,849 | 1,803 | 1,827 | +13 | +0.7% | 196,600 |
| 2023/09/27 | 1,811 | 1,821 | 1,785 | 1,814 | -10 | -0.5% | 185,500 |
| 2023/09/26 | 1,820 | 1,833 | 1,811 | 1,824 | +3 | +0.2% | 115,900 |
| 2023/09/25 | 1,794 | 1,827 | 1,794 | 1,821 | +27 | +1.5% | 148,500 |
| 2023/09/22 | 1,795 | 1,807 | 1,772 | 1,794 | -12 | -0.7% | 137,200 |
| 2023/09/21 | 1,810 | 1,827 | 1,798 | 1,806 | -15 | -0.8% | 123,800 |
| 2023/09/20 | 1,856 | 1,863 | 1,819 | 1,821 | -40 | -2.1% | 160,800 |
| 2023/09/19 | 1,842 | 1,862 | 1,837 | 1,861 | +32 | +1.7% | 169,100 |
| 2023/09/15 | 1,800 | 1,832 | 1,786 | 1,829 | +32 | +1.8% | 174,300 |
| 2023/09/14 | 1,795 | 1,806 | 1,771 | 1,797 | +2 | +0.1% | 126,400 |
| 2023/09/13 | 1,811 | 1,821 | 1,780 | 1,795 | -52 | -2.8% | 236,800 |
| 2023/09/12 | 1,818 | 1,885 | 1,811 | 1,847 | +124 | +7.2% | 791,000 |
| 2023/09/11 | 1,760 | 1,760 | 1,708 | 1,723 | -2 | -0.1% | 277,100 |
| 2023/09/08 | 1,725 | 1,729 | 1,708 | 1,725 | -3 | -0.2% | 102,500 |
| 2023/09/07 | 1,708 | 1,743 | 1,705 | 1,728 | +18 | +1.1% | 86,900 |
| 2023/09/06 | 1,725 | 1,738 | 1,704 | 1,710 | -15 | -0.9% | 80,800 |
| 2023/09/05 | 1,717 | 1,725 | 1,700 | 1,725 | +5 | +0.3% | 74,100 |
| 2023/09/04 | 1,711 | 1,723 | 1,706 | 1,720 | +18 | +1.1% | 91,700 |
| 2023/09/01 | 1,695 | 1,709 | 1,692 | 1,702 | +14 | +0.8% | 73,700 |
251～
300
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
