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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 990 | 990 | 971 | 975 | -8 | -0.8% | 13,200 |
| 2021/12/20 | 1,000 | 1,000 | 983 | 983 | -17 | -1.7% | 10,300 |
| 2021/12/17 | 1,003 | 1,003 | 997 | 1,000 | -3 | -0.3% | 4,500 |
| 2021/12/16 | 1,000 | 1,003 | 999 | 1,003 | +5 | +0.5% | 10,000 |
| 2021/12/15 | 1,001 | 1,003 | 997 | 998 | -2 | -0.2% | 7,500 |
| 2021/12/14 | 999 | 1,002 | 996 | 1,000 | +3 | +0.3% | 7,200 |
| 2021/12/13 | 1,002 | 1,002 | 993 | 997 | ±0 | ±0% | 10,300 |
| 2021/12/10 | 1,004 | 1,004 | 992 | 997 | +8 | +0.8% | 16,500 |
| 2021/12/09 | 990 | 994 | 986 | 989 | -1 | -0.1% | 4,600 |
| 2021/12/08 | 996 | 996 | 986 | 990 | -6 | -0.6% | 9,300 |
| 2021/12/07 | 990 | 1,004 | 969 | 996 | +6 | +0.6% | 28,800 |
| 2021/12/06 | 995 | 995 | 984 | 990 | +8 | +0.8% | 9,800 |
| 2021/12/03 | 979 | 991 | 979 | 982 | +3 | +0.3% | 5,900 |
| 2021/12/02 | 991 | 994 | 978 | 979 | +3 | +0.3% | 11,600 |
| 2021/12/01 | 971 | 985 | 971 | 976 | +4 | +0.4% | 7,300 |
| 2021/11/30 | 992 | 995 | 971 | 972 | -5 | -0.5% | 16,400 |
| 2021/11/29 | 986 | 987 | 972 | 977 | -9 | -0.9% | 12,600 |
| 2021/11/26 | 985 | 995 | 985 | 986 | +1 | +0.1% | 10,000 |
| 2021/11/25 | 980 | 985 | 980 | 985 | +5 | +0.5% | 3,600 |
| 2021/11/24 | 981 | 984 | 979 | 980 | -1 | -0.1% | 4,500 |
| 2021/11/22 | 970 | 984 | 968 | 981 | +11 | +1.1% | 4,700 |
| 2021/11/19 | 975 | 975 | 967 | 970 | -7 | -0.7% | 6,800 |
| 2021/11/18 | 979 | 980 | 975 | 977 | -2 | -0.2% | 3,300 |
| 2021/11/17 | 985 | 985 | 979 | 979 | -2 | -0.2% | 3,300 |
| 2021/11/16 | 988 | 988 | 978 | 981 | -1 | -0.1% | 8,000 |
| 2021/11/15 | 991 | 991 | 972 | 982 | +2 | +0.2% | 9,400 |
| 2021/11/12 | 967 | 982 | 967 | 980 | +22 | +2.3% | 9,800 |
| 2021/11/11 | 968 | 968 | 956 | 958 | -10 | -1% | 8,100 |
| 2021/11/10 | 967 | 971 | 961 | 968 | +8 | +0.8% | 3,700 |
| 2021/11/09 | 980 | 982 | 960 | 960 | -21 | -2.1% | 14,100 |
| 2021/11/08 | 999 | 999 | 981 | 981 | -18 | -1.8% | 8,500 |
| 2021/11/05 | 990 | 999 | 990 | 999 | -6 | -0.6% | 8,100 |
| 2021/11/04 | 1,005 | 1,005 | 999 | 1,005 | +1 | +0.1% | 8,800 |
| 2021/11/02 | 990 | 1,005 | 989 | 1,004 | +1 | +0.1% | 14,600 |
| 2021/11/01 | 1,011 | 1,011 | 988 | 1,003 | -7 | -0.7% | 18,000 |
| 2021/10/29 | 990 | 1,010 | 987 | 1,010 | +23 | +2.3% | 26,600 |
| 2021/10/28 | 992 | 997 | 966 | 987 | -3 | -0.3% | 143,700 |
| 2021/10/27 | 961 | 990 | 958 | 990 | +38 | +4% | 27,200 |
| 2021/10/26 | 971 | 976 | 952 | 952 | -19 | -2% | 15,900 |
| 2021/10/25 | 968 | 975 | 962 | 971 | +3 | +0.3% | 7,900 |
| 2021/10/22 | 955 | 973 | 955 | 968 | +11 | +1.1% | 12,100 |
| 2021/10/21 | 965 | 965 | 957 | 957 | -8 | -0.8% | 7,300 |
| 2021/10/20 | 974 | 982 | 954 | 965 | -14 | -1.4% | 18,400 |
| 2021/10/19 | 981 | 983 | 978 | 979 | -1 | -0.1% | 7,700 |
| 2021/10/18 | 980 | 980 | 974 | 980 | +4 | +0.4% | 9,500 |
| 2021/10/15 | 973 | 979 | 966 | 976 | +8 | +0.8% | 11,400 |
| 2021/10/14 | 970 | 972 | 962 | 968 | -2 | -0.2% | 8,800 |
| 2021/10/13 | 952 | 970 | 951 | 970 | +19 | +2% | 11,600 |
| 2021/10/12 | 970 | 970 | 951 | 951 | -19 | -2% | 12,700 |
| 2021/10/11 | 950 | 970 | 950 | 970 | +22 | +2.3% | 17,900 |
901～
950
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
