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 |
---|---|---|---|---|---|---|---|
2023/03/22 | 1,218 | 1,220 | 1,212 | 1,220 | +20 | +1.7% | 25,200 |
2023/03/20 | 1,217 | 1,218 | 1,200 | 1,200 | -17 | -1.4% | 28,900 |
2023/03/17 | 1,216 | 1,225 | 1,212 | 1,217 | +4 | +0.3% | 32,400 |
2023/03/16 | 1,195 | 1,213 | 1,192 | 1,213 | +1 | +0.1% | 38,400 |
2023/03/15 | 1,215 | 1,215 | 1,207 | 1,212 | +10 | +0.8% | 30,500 |
2023/03/14 | 1,200 | 1,215 | 1,176 | 1,202 | -20 | -1.6% | 132,600 |
2023/03/13 | 1,219 | 1,224 | 1,205 | 1,222 | -1 | -0.1% | 81,700 |
2023/03/10 | 1,230 | 1,252 | 1,215 | 1,223 | -10 | -0.8% | 223,200 |
2023/03/09 | 1,236 | 1,256 | 1,223 | 1,233 | +9 | +0.7% | 180,000 |
2023/03/08 | 1,214 | 1,235 | 1,213 | 1,224 | +5 | +0.4% | 63,100 |
2023/03/07 | 1,220 | 1,229 | 1,217 | 1,219 | -1 | -0.1% | 40,700 |
2023/03/06 | 1,226 | 1,226 | 1,214 | 1,220 | +8 | +0.7% | 28,000 |
2023/03/03 | 1,221 | 1,228 | 1,212 | 1,212 | -9 | -0.7% | 70,000 |
2023/03/02 | 1,227 | 1,232 | 1,215 | 1,221 | -1 | -0.1% | 30,400 |
2023/03/01 | 1,216 | 1,231 | 1,214 | 1,222 | +6 | +0.5% | 44,100 |
2023/02/28 | 1,228 | 1,228 | 1,212 | 1,216 | -5 | -0.4% | 24,800 |
2023/02/27 | 1,220 | 1,227 | 1,214 | 1,221 | +9 | +0.7% | 30,400 |
2023/02/24 | 1,213 | 1,222 | 1,209 | 1,212 | +7 | +0.6% | 25,100 |
2023/02/22 | 1,216 | 1,217 | 1,205 | 1,205 | -11 | -0.9% | 12,100 |
2023/02/21 | 1,220 | 1,220 | 1,212 | 1,216 | +1 | +0.1% | 23,800 |
2023/02/20 | 1,202 | 1,220 | 1,202 | 1,215 | +15 | +1.3% | 29,900 |
2023/02/17 | 1,198 | 1,205 | 1,197 | 1,200 | ±0 | ±0% | 24,300 |
2023/02/16 | 1,177 | 1,200 | 1,177 | 1,200 | +24 | +2% | 39,600 |
2023/02/15 | 1,198 | 1,198 | 1,175 | 1,176 | -14 | -1.2% | 24,300 |
2023/02/14 | 1,178 | 1,190 | 1,176 | 1,190 | +17 | +1.4% | 31,000 |
2023/02/13 | 1,168 | 1,174 | 1,159 | 1,173 | +10 | +0.9% | 18,800 |
2023/02/10 | 1,170 | 1,170 | 1,158 | 1,163 | -7 | -0.6% | 32,400 |
2023/02/09 | 1,168 | 1,172 | 1,165 | 1,170 | -3 | -0.3% | 19,200 |
2023/02/08 | 1,174 | 1,179 | 1,169 | 1,173 | -1 | -0.1% | 14,400 |
2023/02/07 | 1,168 | 1,177 | 1,168 | 1,174 | +6 | +0.5% | 12,600 |
2023/02/06 | 1,182 | 1,182 | 1,164 | 1,168 | -4 | -0.3% | 17,300 |
2023/02/03 | 1,176 | 1,177 | 1,169 | 1,172 | -4 | -0.3% | 16,900 |
2023/02/02 | 1,192 | 1,192 | 1,176 | 1,176 | -13 | -1.1% | 12,300 |
2023/02/01 | 1,190 | 1,195 | 1,186 | 1,189 | +6 | +0.5% | 17,800 |
2023/01/31 | 1,183 | 1,192 | 1,180 | 1,183 | ±0 | ±0% | 20,900 |
2023/01/30 | 1,183 | 1,189 | 1,177 | 1,183 | -2 | -0.2% | 34,200 |
2023/01/27 | 1,179 | 1,188 | 1,174 | 1,185 | +6 | +0.5% | 15,400 |
2023/01/26 | 1,184 | 1,189 | 1,176 | 1,179 | ±0 | ±0% | 29,000 |
2023/01/25 | 1,182 | 1,187 | 1,177 | 1,179 | -4 | -0.3% | 19,600 |
2023/01/24 | 1,179 | 1,183 | 1,173 | 1,183 | +9 | +0.8% | 25,300 |
2023/01/23 | 1,170 | 1,176 | 1,168 | 1,174 | +9 | +0.8% | 30,000 |
2023/01/20 | 1,154 | 1,169 | 1,154 | 1,165 | +15 | +1.3% | 32,400 |
2023/01/19 | 1,161 | 1,161 | 1,146 | 1,150 | -12 | -1% | 71,400 |
2023/01/18 | 1,164 | 1,169 | 1,155 | 1,162 | ±0 | ±0% | 65,000 |
2023/01/17 | 1,155 | 1,165 | 1,154 | 1,162 | +11 | +1% | 50,600 |
2023/01/16 | 1,155 | 1,161 | 1,151 | 1,151 | -1 | -0.1% | 24,700 |
2023/01/13 | 1,151 | 1,160 | 1,151 | 1,152 | +2 | +0.2% | 23,500 |
2023/01/12 | 1,162 | 1,163 | 1,150 | 1,150 | -8 | -0.7% | 24,400 |
2023/01/11 | 1,158 | 1,172 | 1,157 | 1,158 | ±0 | ±0% | 19,200 |
2023/01/10 | 1,174 | 1,179 | 1,158 | 1,158 | -13 | -1.1% | 38,100 |
401~
450
件表示中 / 5990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 | 143,000円 | +2.4% | +2.2% | 3.50% | 12.26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 |
ニホンフラッシュ | 89,100円 | +15.8% | +33.6% | 4.04% | 11.26倍 | 0.64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 |
日本創発 | 43,400円 | +2.9% | +0.2% | 3.00% | 8.09倍 | 1.36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 |
ニッピ | 596,000円 | -0.1% | -19.8% | 3.69% | 8.57倍 | 0.46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 |
ナカバヤシ | 51,500円 | +0.8% | +145.3% | 4.27% | 9.18倍 | 0.52倍 |
|
アルバム、図書館製本の最大手。情報処理(BPO)や商業印刷、文房具販売も。業績は下期偏重 |
市場注目の銘柄
チャート関連のコラム