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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,616 | 1,639 | 1,609 | 1,632 | +29 | +1.8% | 84,700 |
| 2024/03/27 | 1,586 | 1,604 | 1,585 | 1,603 | +18 | +1.1% | 87,800 |
| 2024/03/26 | 1,578 | 1,592 | 1,578 | 1,585 | ±0 | ±0% | 52,600 |
| 2024/03/25 | 1,583 | 1,598 | 1,576 | 1,585 | ±0 | ±0% | 68,100 |
| 2024/03/22 | 1,580 | 1,588 | 1,570 | 1,585 | +16 | +1% | 68,700 |
| 2024/03/21 | 1,576 | 1,582 | 1,569 | 1,569 | +7 | +0.4% | 50,200 |
| 2024/03/19 | 1,540 | 1,564 | 1,537 | 1,562 | +15 | +1% | 50,000 |
| 2024/03/18 | 1,543 | 1,559 | 1,539 | 1,547 | +5 | +0.3% | 66,100 |
| 2024/03/15 | 1,532 | 1,546 | 1,517 | 1,542 | +7 | +0.5% | 60,200 |
| 2024/03/14 | 1,539 | 1,542 | 1,505 | 1,535 | -6 | -0.4% | 106,400 |
| 2024/03/13 | 1,579 | 1,591 | 1,525 | 1,541 | -10 | -0.6% | 135,000 |
| 2024/03/12 | 1,509 | 1,556 | 1,495 | 1,551 | +72 | +4.9% | 382,300 |
| 2024/03/11 | 1,520 | 1,521 | 1,473 | 1,479 | -41 | -2.7% | 175,100 |
| 2024/03/08 | 1,494 | 1,521 | 1,491 | 1,520 | +21 | +1.4% | 82,600 |
| 2024/03/07 | 1,515 | 1,516 | 1,496 | 1,499 | -5 | -0.3% | 40,000 |
| 2024/03/06 | 1,489 | 1,511 | 1,484 | 1,504 | +15 | +1% | 50,700 |
| 2024/03/05 | 1,498 | 1,498 | 1,475 | 1,489 | ±0 | ±0% | 31,000 |
| 2024/03/04 | 1,508 | 1,511 | 1,489 | 1,489 | -18 | -1.2% | 56,500 |
| 2024/03/01 | 1,505 | 1,514 | 1,498 | 1,507 | +2 | +0.1% | 53,000 |
| 2024/02/29 | 1,517 | 1,518 | 1,502 | 1,505 | -13 | -0.9% | 30,500 |
| 2024/02/28 | 1,518 | 1,531 | 1,508 | 1,518 | ±0 | ±0% | 49,500 |
| 2024/02/27 | 1,516 | 1,520 | 1,511 | 1,518 | -9 | -0.6% | 37,800 |
| 2024/02/26 | 1,510 | 1,531 | 1,507 | 1,527 | +20 | +1.3% | 78,100 |
| 2024/02/22 | 1,504 | 1,507 | 1,497 | 1,507 | +6 | +0.4% | 38,500 |
| 2024/02/21 | 1,495 | 1,502 | 1,492 | 1,501 | +1 | +0.1% | 23,400 |
| 2024/02/20 | 1,500 | 1,503 | 1,495 | 1,500 | ±0 | ±0% | 37,700 |
| 2024/02/19 | 1,494 | 1,500 | 1,485 | 1,500 | +6 | +0.4% | 27,800 |
| 2024/02/16 | 1,478 | 1,497 | 1,478 | 1,494 | +23 | +1.6% | 42,700 |
| 2024/02/15 | 1,491 | 1,491 | 1,466 | 1,471 | -11 | -0.7% | 62,300 |
| 2024/02/14 | 1,497 | 1,497 | 1,475 | 1,482 | -17 | -1.1% | 53,100 |
| 2024/02/13 | 1,503 | 1,506 | 1,490 | 1,499 | +8 | +0.5% | 60,900 |
| 2024/02/09 | 1,485 | 1,503 | 1,479 | 1,491 | +4 | +0.3% | 52,400 |
| 2024/02/08 | 1,488 | 1,498 | 1,471 | 1,487 | -2 | -0.1% | 55,900 |
| 2024/02/07 | 1,490 | 1,501 | 1,488 | 1,489 | -11 | -0.7% | 49,500 |
| 2024/02/06 | 1,516 | 1,518 | 1,500 | 1,500 | -18 | -1.2% | 56,600 |
| 2024/02/05 | 1,520 | 1,520 | 1,513 | 1,518 | -2 | -0.1% | 38,300 |
| 2024/02/02 | 1,523 | 1,523 | 1,503 | 1,520 | -7 | -0.5% | 59,900 |
| 2024/02/01 | 1,531 | 1,538 | 1,524 | 1,527 | -11 | -0.7% | 34,600 |
| 2024/01/31 | 1,518 | 1,538 | 1,509 | 1,538 | +19 | +1.3% | 54,800 |
| 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 |
251～
300
件表示中 / 6090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 | 136,000円 | +2.7% | +14.2% | 4.78% | 8.49倍 | 0.65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 |
| クリナップ | 59,300円 | +1.6% | -17.1% | 5.23% | 22.52倍 | 0.38倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
| 河合楽 | 242,000円 | -9.0% | - | 3.93% | - | 0.48倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
| ニホンフラッシュ | 76,900円 | -6.6% | -16.2% | 4.68% | 15.22倍 | 0.52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 | 498,500円 | -0.1% | -19.8% | 4.41% | 7.17倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
