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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,545 | 1,575 | 1,541 | 1,566 | +21 | +1.4% | 31,400 |
| 2023/08/18 | 1,559 | 1,562 | 1,542 | 1,545 | -27 | -1.7% | 53,800 |
| 2023/08/17 | 1,593 | 1,593 | 1,552 | 1,572 | -21 | -1.3% | 54,500 |
| 2023/08/16 | 1,579 | 1,602 | 1,568 | 1,593 | +12 | +0.8% | 79,100 |
| 2023/08/15 | 1,583 | 1,587 | 1,575 | 1,581 | +2 | +0.1% | 39,600 |
| 2023/08/14 | 1,581 | 1,584 | 1,573 | 1,579 | +7 | +0.4% | 43,500 |
| 2023/08/10 | 1,566 | 1,575 | 1,555 | 1,572 | +6 | +0.4% | 42,400 |
| 2023/08/09 | 1,569 | 1,572 | 1,552 | 1,566 | +4 | +0.3% | 41,100 |
| 2023/08/08 | 1,552 | 1,569 | 1,548 | 1,562 | +10 | +0.6% | 38,300 |
| 2023/08/07 | 1,540 | 1,556 | 1,534 | 1,552 | +12 | +0.8% | 43,600 |
| 2023/08/04 | 1,536 | 1,549 | 1,529 | 1,540 | +3 | +0.2% | 35,800 |
| 2023/08/03 | 1,554 | 1,554 | 1,531 | 1,537 | -22 | -1.4% | 45,700 |
| 2023/08/02 | 1,566 | 1,577 | 1,559 | 1,559 | -10 | -0.6% | 41,200 |
| 2023/08/01 | 1,550 | 1,569 | 1,549 | 1,569 | +27 | +1.8% | 47,100 |
| 2023/07/31 | 1,549 | 1,556 | 1,538 | 1,542 | +12 | +0.8% | 41,400 |
| 2023/07/28 | 1,527 | 1,531 | 1,510 | 1,530 | +2 | +0.1% | 50,800 |
| 2023/07/27 | 1,537 | 1,537 | 1,525 | 1,528 | -9 | -0.6% | 24,400 |
| 2023/07/26 | 1,550 | 1,550 | 1,536 | 1,537 | -6 | -0.4% | 25,800 |
| 2023/07/25 | 1,548 | 1,548 | 1,537 | 1,543 | -5 | -0.3% | 38,200 |
| 2023/07/24 | 1,542 | 1,553 | 1,535 | 1,548 | +15 | +1% | 42,400 |
| 2023/07/21 | 1,531 | 1,537 | 1,525 | 1,533 | +8 | +0.5% | 47,800 |
| 2023/07/20 | 1,510 | 1,530 | 1,503 | 1,525 | +20 | +1.3% | 61,000 |
| 2023/07/19 | 1,503 | 1,509 | 1,496 | 1,505 | +9 | +0.6% | 43,000 |
| 2023/07/18 | 1,481 | 1,496 | 1,476 | 1,496 | +28 | +1.9% | 37,900 |
| 2023/07/14 | 1,488 | 1,489 | 1,468 | 1,468 | -10 | -0.7% | 42,700 |
| 2023/07/13 | 1,484 | 1,487 | 1,465 | 1,478 | -7 | -0.5% | 41,200 |
| 2023/07/12 | 1,494 | 1,503 | 1,485 | 1,485 | ±0 | ±0% | 40,000 |
| 2023/07/11 | 1,500 | 1,508 | 1,480 | 1,485 | -13 | -0.9% | 58,800 |
| 2023/07/10 | 1,511 | 1,518 | 1,493 | 1,498 | +60 | +4.2% | 152,300 |
| 2023/07/07 | 1,445 | 1,445 | 1,422 | 1,438 | -15 | -1% | 48,200 |
| 2023/07/06 | 1,464 | 1,464 | 1,444 | 1,453 | -14 | -1% | 46,600 |
| 2023/07/05 | 1,471 | 1,477 | 1,464 | 1,467 | +6 | +0.4% | 44,600 |
| 2023/07/04 | 1,447 | 1,474 | 1,447 | 1,461 | +15 | +1% | 87,000 |
| 2023/07/03 | 1,436 | 1,452 | 1,436 | 1,446 | +23 | +1.6% | 80,400 |
| 2023/06/30 | 1,422 | 1,435 | 1,415 | 1,423 | +2 | +0.1% | 48,900 |
| 2023/06/29 | 1,418 | 1,423 | 1,413 | 1,421 | +3 | +0.2% | 41,100 |
| 2023/06/28 | 1,407 | 1,418 | 1,401 | 1,418 | +18 | +1.3% | 60,200 |
| 2023/06/27 | 1,410 | 1,410 | 1,385 | 1,400 | -7 | -0.5% | 49,600 |
| 2023/06/26 | 1,407 | 1,413 | 1,392 | 1,407 | ±0 | ±0% | 39,000 |
| 2023/06/23 | 1,424 | 1,424 | 1,392 | 1,407 | -17 | -1.2% | 70,600 |
| 2023/06/22 | 1,437 | 1,438 | 1,420 | 1,424 | -6 | -0.4% | 40,600 |
| 2023/06/21 | 1,411 | 1,437 | 1,411 | 1,430 | +12 | +0.8% | 64,100 |
| 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 |
401～
450
件表示中 / 6093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 | 144,200円 | +2.7% | +14.2% | 4.51% | 9.01倍 | 0.69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 | 63,300円 | +1.6% | -17.1% | 4.90% | 24.03倍 | 0.40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 | 252,100円 | -9.0% | - | 3.77% | - | 0.49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 | 80,700円 | -6.6% | -16.2% | 4.46% | 15.97倍 | 0.54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 | 524,000円 | -0.1% | -19.8% | 4.20% | 7.53倍 | 0.39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
