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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 1,406 | 1,427 | 1,406 | 1,418 | +4 | +0.3% | 49,700 |
2023/06/19 | 1,420 | 1,427 | 1,400 | 1,414 | +2 | +0.1% | 67,000 |
2023/06/16 | 1,430 | 1,430 | 1,409 | 1,412 | -13 | -0.9% | 67,100 |
2023/06/15 | 1,416 | 1,431 | 1,403 | 1,425 | +12 | +0.8% | 138,900 |
2023/06/14 | 1,424 | 1,424 | 1,381 | 1,413 | +17 | +1.2% | 207,200 |
2023/06/13 | 1,409 | 1,443 | 1,396 | 1,396 | +133 | +10.5% | 789,600 |
2023/06/12 | 1,258 | 1,268 | 1,258 | 1,263 | +10 | +0.8% | 111,800 |
2023/06/09 | 1,257 | 1,263 | 1,247 | 1,253 | -3 | -0.2% | 70,300 |
2023/06/08 | 1,266 | 1,270 | 1,252 | 1,256 | -6 | -0.5% | 70,800 |
2023/06/07 | 1,265 | 1,269 | 1,256 | 1,262 | -1 | -0.1% | 54,900 |
2023/06/06 | 1,263 | 1,263 | 1,249 | 1,263 | ±0 | ±0% | 35,100 |
2023/06/05 | 1,261 | 1,265 | 1,255 | 1,263 | +13 | +1% | 33,500 |
2023/06/02 | 1,241 | 1,251 | 1,233 | 1,250 | +22 | +1.8% | 23,800 |
2023/06/01 | 1,230 | 1,241 | 1,226 | 1,228 | -8 | -0.6% | 40,000 |
2023/05/31 | 1,247 | 1,250 | 1,235 | 1,236 | -11 | -0.9% | 51,500 |
2023/05/30 | 1,255 | 1,258 | 1,241 | 1,247 | -11 | -0.9% | 64,600 |
2023/05/29 | 1,269 | 1,269 | 1,256 | 1,258 | -1 | -0.1% | 38,900 |
2023/05/26 | 1,278 | 1,282 | 1,259 | 1,259 | -18 | -1.4% | 57,600 |
2023/05/25 | 1,275 | 1,280 | 1,273 | 1,277 | +2 | +0.2% | 28,900 |
2023/05/24 | 1,272 | 1,278 | 1,268 | 1,275 | ±0 | ±0% | 23,800 |
2023/05/23 | 1,287 | 1,289 | 1,270 | 1,275 | -14 | -1.1% | 56,400 |
2023/05/22 | 1,280 | 1,289 | 1,273 | 1,289 | +9 | +0.7% | 42,400 |
2023/05/19 | 1,287 | 1,290 | 1,276 | 1,280 | ±0 | ±0% | 66,300 |
2023/05/18 | 1,285 | 1,287 | 1,272 | 1,280 | -3 | -0.2% | 43,100 |
2023/05/17 | 1,280 | 1,285 | 1,278 | 1,283 | +3 | +0.2% | 32,700 |
2023/05/16 | 1,285 | 1,286 | 1,276 | 1,280 | -5 | -0.4% | 36,000 |
2023/05/15 | 1,283 | 1,286 | 1,277 | 1,285 | +5 | +0.4% | 54,300 |
2023/05/12 | 1,276 | 1,280 | 1,269 | 1,280 | +9 | +0.7% | 31,600 |
2023/05/11 | 1,272 | 1,275 | 1,265 | 1,271 | ±0 | ±0% | 32,700 |
2023/05/10 | 1,275 | 1,279 | 1,269 | 1,271 | -7 | -0.5% | 30,800 |
2023/05/09 | 1,282 | 1,285 | 1,278 | 1,278 | -4 | -0.3% | 34,000 |
2023/05/08 | 1,271 | 1,289 | 1,271 | 1,282 | +4 | +0.3% | 51,700 |
2023/05/02 | 1,280 | 1,281 | 1,261 | 1,278 | -2 | -0.2% | 72,500 |
2023/05/01 | 1,291 | 1,295 | 1,273 | 1,280 | -9 | -0.7% | 114,300 |
2023/04/28 | 1,273 | 1,292 | 1,271 | 1,289 | +25 | +2% | 114,800 |
2023/04/27 | 1,259 | 1,269 | 1,245 | 1,264 | -80 | -6% | 376,800 |
2023/04/26 | 1,345 | 1,350 | 1,322 | 1,344 | -1 | -0.1% | 316,000 |
2023/04/25 | 1,360 | 1,360 | 1,341 | 1,345 | -6 | -0.4% | 178,400 |
2023/04/24 | 1,336 | 1,355 | 1,329 | 1,351 | +12 | +0.9% | 109,400 |
2023/04/21 | 1,333 | 1,340 | 1,324 | 1,339 | +7 | +0.5% | 96,400 |
2023/04/20 | 1,304 | 1,345 | 1,301 | 1,332 | +36 | +2.8% | 124,200 |
2023/04/19 | 1,295 | 1,303 | 1,291 | 1,296 | +6 | +0.5% | 40,700 |
2023/04/18 | 1,309 | 1,309 | 1,283 | 1,290 | -15 | -1.1% | 100,800 |
2023/04/17 | 1,308 | 1,309 | 1,295 | 1,305 | +3 | +0.2% | 60,400 |
2023/04/14 | 1,295 | 1,302 | 1,290 | 1,302 | +14 | +1.1% | 49,400 |
2023/04/13 | 1,280 | 1,288 | 1,277 | 1,288 | +6 | +0.5% | 32,300 |
2023/04/12 | 1,280 | 1,283 | 1,276 | 1,282 | +8 | +0.6% | 44,700 |
2023/04/11 | 1,275 | 1,277 | 1,263 | 1,274 | +8 | +0.6% | 33,500 |
2023/04/10 | 1,277 | 1,280 | 1,263 | 1,266 | ±0 | ±0% | 49,300 |
2023/04/07 | 1,275 | 1,278 | 1,262 | 1,266 | -9 | -0.7% | 62,800 |
351~
400
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 | 140,100円 | +2.4% | +2.2% | 3.57% | 12.01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 | 43,600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 |
ニホンフラッシュ | 86,500円 | +15.8% | +33.6% | 4.16% | 10.93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% | 9.55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
該当銘柄がありません
チャート関連のコラム