原田工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 980 | 980 | 955 | 955 | -35 | -3.5% | 70,700 |
| 2022/03/30 | 1,010 | 1,012 | 990 | 990 | -47 | -4.5% | 220,500 |
| 2022/03/29 | 1,050 | 1,050 | 1,037 | 1,037 | -19 | -1.8% | 95,300 |
| 2022/03/28 | 1,067 | 1,069 | 1,056 | 1,056 | -9 | -0.8% | 56,100 |
| 2022/03/25 | 1,079 | 1,079 | 1,065 | 1,065 | -12 | -1.1% | 41,000 |
| 2022/03/24 | 1,065 | 1,077 | 1,062 | 1,077 | +9 | +0.8% | 25,300 |
| 2022/03/23 | 1,060 | 1,070 | 1,056 | 1,068 | +8 | +0.8% | 26,200 |
| 2022/03/22 | 1,070 | 1,070 | 1,051 | 1,060 | -10 | -0.9% | 29,900 |
| 2022/03/18 | 1,081 | 1,081 | 1,066 | 1,070 | -11 | -1% | 23,200 |
| 2022/03/17 | 1,079 | 1,082 | 1,062 | 1,081 | +7 | +0.7% | 39,400 |
| 2022/03/16 | 1,050 | 1,074 | 1,041 | 1,074 | +34 | +3.3% | 42,600 |
| 2022/03/15 | 1,057 | 1,064 | 1,033 | 1,040 | -23 | -2.2% | 44,100 |
| 2022/03/14 | 1,048 | 1,063 | 1,021 | 1,063 | +51 | +5% | 82,600 |
| 2022/03/11 | 1,014 | 1,024 | 1,004 | 1,012 | -8 | -0.8% | 20,800 |
| 2022/03/10 | 999 | 1,020 | 999 | 1,020 | +33 | +3.3% | 42,600 |
| 2022/03/09 | 997 | 1,002 | 986 | 987 | -10 | -1% | 43,200 |
| 2022/03/08 | 982 | 997 | 980 | 997 | +2 | +0.2% | 42,700 |
| 2022/03/07 | 988 | 995 | 980 | 995 | +5 | +0.5% | 39,500 |
| 2022/03/04 | 998 | 998 | 988 | 990 | -6 | -0.6% | 24,300 |
| 2022/03/03 | 1,000 | 1,000 | 993 | 996 | ±0 | ±0% | 35,800 |
| 2022/03/02 | 993 | 996 | 988 | 996 | +3 | +0.3% | 54,800 |
| 2022/03/01 | 990 | 1,002 | 986 | 993 | -1 | -0.1% | 89,900 |
| 2022/02/28 | 991 | 995 | 983 | 994 | +3 | +0.3% | 85,300 |
| 2022/02/25 | 993 | 1,005 | 986 | 991 | +2 | +0.2% | 59,700 |
| 2022/02/24 | 980 | 989 | 973 | 989 | +8 | +0.8% | 22,700 |
| 2022/02/22 | 991 | 991 | 981 | 981 | -10 | -1% | 27,800 |
| 2022/02/21 | 994 | 995 | 986 | 991 | +3 | +0.3% | 22,800 |
| 2022/02/18 | 987 | 990 | 983 | 988 | -2 | -0.2% | 17,500 |
| 2022/02/17 | 985 | 990 | 978 | 990 | +12 | +1.2% | 18,000 |
| 2022/02/16 | 984 | 985 | 977 | 978 | +1 | +0.1% | 14,000 |
| 2022/02/15 | 987 | 991 | 977 | 977 | -3 | -0.3% | 17,800 |
| 2022/02/14 | 980 | 982 | 969 | 980 | -9 | -0.9% | 32,500 |
| 2022/02/10 | 992 | 992 | 981 | 989 | -3 | -0.3% | 18,400 |
| 2022/02/09 | 992 | 992 | 982 | 992 | +8 | +0.8% | 7,500 |
| 2022/02/08 | 989 | 989 | 981 | 984 | +3 | +0.3% | 9,900 |
| 2022/02/07 | 993 | 993 | 981 | 981 | -12 | -1.2% | 14,500 |
| 2022/02/04 | 985 | 994 | 982 | 993 | +7 | +0.7% | 18,700 |
| 2022/02/03 | 994 | 994 | 986 | 986 | -4 | -0.4% | 13,200 |
| 2022/02/02 | 973 | 990 | 971 | 990 | +22 | +2.3% | 10,900 |
| 2022/02/01 | 979 | 979 | 968 | 968 | -1 | -0.1% | 12,900 |
| 2022/01/31 | 961 | 969 | 961 | 969 | +4 | +0.4% | 12,100 |
| 2022/01/28 | 958 | 965 | 950 | 965 | +16 | +1.7% | 17,500 |
| 2022/01/27 | 964 | 968 | 949 | 949 | -11 | -1.1% | 14,400 |
| 2022/01/26 | 959 | 962 | 955 | 960 | +10 | +1.1% | 8,500 |
| 2022/01/25 | 945 | 954 | 942 | 950 | +5 | +0.5% | 16,000 |
| 2022/01/24 | 932 | 956 | 932 | 945 | -26 | -2.7% | 92,000 |
| 2022/01/21 | 965 | 973 | 964 | 971 | +4 | +0.4% | 21,500 |
| 2022/01/20 | 972 | 976 | 967 | 967 | ±0 | ±0% | 12,500 |
| 2022/01/19 | 976 | 981 | 966 | 967 | -12 | -1.2% | 23,600 |
| 2022/01/18 | 993 | 993 | 978 | 979 | -4 | -0.4% | 12,200 |
651～
700
件表示中 / 6838件
類似銘柄と比較する
現在ご覧いただいている「原田工業」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 |
|---|---|---|---|---|---|---|---|---|
| 原田工業 | 53,900円 | -10.6% | -3.5% | 1.39% | 117.17倍 | 0.81倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| 共和電 | 43,200円 | +5.4% | +6.9% | 3.82% | 13.08倍 | 0.66倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| ニレコ | 151,900円 | +1.4% | 0.0% | 4.21% | 10.72倍 | 0.72倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| アライドＨＤ | 10,300円 | +3.6% | +4.1% | 0.97% | 10.17倍 | 0.67倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| プラズマ | 127,600円 | +8.0% | +11.7% | 1.72% | 8.39倍 | 0.90倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
市場注目の銘柄
チャート関連のコラム
