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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 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 |
| 2022/01/17 | 994 | 994 | 983 | 983 | +1 | +0.1% | 13,600 |
| 2022/01/14 | 993 | 993 | 979 | 982 | -11 | -1.1% | 38,000 |
| 2022/01/13 | 994 | 994 | 988 | 993 | +2 | +0.2% | 9,700 |
| 2022/01/12 | 990 | 992 | 985 | 991 | +6 | +0.6% | 13,000 |
| 2022/01/11 | 986 | 989 | 974 | 985 | +7 | +0.7% | 14,100 |
| 2022/01/07 | 991 | 991 | 976 | 978 | -12 | -1.2% | 38,200 |
| 2022/01/06 | 994 | 997 | 984 | 990 | -10 | -1% | 14,900 |
| 2022/01/05 | 1,003 | 1,006 | 1,000 | 1,000 | -3 | -0.3% | 12,300 |
| 2022/01/04 | 1,000 | 1,003 | 991 | 1,003 | +9 | +0.9% | 19,600 |
| 2021/12/30 | 989 | 998 | 984 | 994 | +5 | +0.5% | 57,400 |
| 2021/12/29 | 979 | 989 | 976 | 989 | +10 | +1% | 19,600 |
| 2021/12/28 | 961 | 979 | 961 | 979 | +7 | +0.7% | 21,700 |
| 2021/12/27 | 975 | 976 | 966 | 972 | +2 | +0.2% | 18,600 |
| 2021/12/24 | 984 | 984 | 970 | 970 | -8 | -0.8% | 78,700 |
| 2021/12/23 | 984 | 984 | 970 | 978 | +7 | +0.7% | 12,600 |
| 2021/12/22 | 979 | 979 | 969 | 971 | -4 | -0.4% | 16,100 |
851～
900
件表示中 / 7022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 | 47,200円 | -13.0% | -62.3% | 1.59% | 49.89倍 | 0.75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 |
| ザイン | 85,500円 | +38.0% | +36.4% | 1.75% | 30.43倍 | 1.03倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| ジオマテック | 114,200円 | -5.3% | -35.8% | 0.00% | 40.51倍 | 0.99倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| フェンオール | 172,600円 | +3.1% | -36.7% | 4.29% | 10.41倍 | 0.70倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| 大同信 | 55,100円 | +9.5% | +10.9% | 2.72% | 10.26倍 | 0.36倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
市場注目の銘柄
チャート関連のコラム
