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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 1,292 | 1,292 | 1,273 | 1,275 | -17 | -1.3% | 55,900 |
2023/04/05 | 1,293 | 1,299 | 1,287 | 1,292 | -7 | -0.5% | 50,200 |
2023/04/04 | 1,299 | 1,302 | 1,288 | 1,299 | +5 | +0.4% | 60,200 |
2023/04/03 | 1,270 | 1,296 | 1,270 | 1,294 | +42 | +3.4% | 78,400 |
2023/03/31 | 1,235 | 1,252 | 1,231 | 1,252 | +25 | +2% | 58,700 |
2023/03/30 | 1,233 | 1,238 | 1,219 | 1,227 | -2 | -0.2% | 98,600 |
2023/03/29 | 1,226 | 1,235 | 1,218 | 1,229 | +6 | +0.5% | 108,500 |
2023/03/28 | 1,230 | 1,233 | 1,213 | 1,223 | -4 | -0.3% | 56,300 |
2023/03/27 | 1,232 | 1,234 | 1,219 | 1,227 | +4 | +0.3% | 47,500 |
2023/03/24 | 1,219 | 1,225 | 1,214 | 1,223 | +3 | +0.2% | 23,500 |
2023/03/23 | 1,218 | 1,221 | 1,210 | 1,220 | ±0 | ±0% | 25,400 |
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 |
401~
450
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 | 140,000円 | +2.4% | +2.2% | 3.57% | 12.00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 | 43,500円 | +2.9% | +0.2% | 2.99% | 8.11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 | 86,400円 | +15.8% | +33.6% | 4.17% | 10.92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 | 169,200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