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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 879 | 890 | 865 | 865 | ±0 | ±0% | 8,600 |
| 2021/05/13 | 871 | 880 | 865 | 865 | -16 | -1.8% | 11,100 |
| 2021/05/12 | 883 | 889 | 874 | 881 | -2 | -0.2% | 20,500 |
| 2021/05/11 | 891 | 896 | 882 | 883 | -21 | -2.3% | 12,100 |
| 2021/05/10 | 889 | 904 | 889 | 904 | +12 | +1.3% | 12,100 |
| 2021/05/07 | 890 | 897 | 885 | 892 | +5 | +0.6% | 7,600 |
| 2021/05/06 | 886 | 895 | 886 | 887 | +1 | +0.1% | 11,100 |
| 2021/04/30 | 887 | 895 | 882 | 886 | -8 | -0.9% | 10,400 |
| 2021/04/28 | 875 | 894 | 875 | 894 | +19 | +2.2% | 20,100 |
| 2021/04/27 | 875 | 878 | 875 | 875 | -3 | -0.3% | 4,700 |
| 2021/04/26 | 885 | 888 | 878 | 878 | -5 | -0.6% | 5,800 |
| 2021/04/23 | 886 | 886 | 881 | 883 | -1 | -0.1% | 4,700 |
| 2021/04/22 | 871 | 884 | 871 | 884 | +9 | +1% | 20,600 |
| 2021/04/21 | 878 | 884 | 868 | 875 | -11 | -1.2% | 20,400 |
| 2021/04/20 | 898 | 898 | 882 | 886 | -16 | -1.8% | 9,500 |
| 2021/04/19 | 904 | 908 | 899 | 902 | +3 | +0.3% | 5,200 |
| 2021/04/16 | 899 | 910 | 893 | 899 | +3 | +0.3% | 21,000 |
| 2021/04/15 | 874 | 896 | 874 | 896 | +22 | +2.5% | 14,000 |
| 2021/04/14 | 889 | 889 | 872 | 874 | -14 | -1.6% | 5,400 |
| 2021/04/13 | 883 | 889 | 883 | 888 | -4 | -0.4% | 7,900 |
| 2021/04/12 | 880 | 892 | 874 | 892 | +20 | +2.3% | 18,500 |
| 2021/04/09 | 864 | 880 | 864 | 872 | +9 | +1% | 26,500 |
| 2021/04/08 | 874 | 874 | 861 | 863 | -22 | -2.5% | 28,900 |
| 2021/04/07 | 871 | 885 | 871 | 885 | +14 | +1.6% | 12,300 |
| 2021/04/06 | 888 | 890 | 871 | 871 | -20 | -2.2% | 21,900 |
| 2021/04/05 | 903 | 903 | 884 | 891 | -6 | -0.7% | 23,700 |
| 2021/04/02 | 886 | 902 | 886 | 897 | +14 | +1.6% | 25,000 |
| 2021/04/01 | 905 | 905 | 882 | 883 | -23 | -2.5% | 45,700 |
| 2021/03/31 | 895 | 906 | 881 | 906 | +8 | +0.9% | 47,900 |
| 2021/03/30 | 895 | 907 | 866 | 898 | -5 | -0.6% | 225,800 |
| 2021/03/29 | 940 | 954 | 898 | 903 | -30 | -3.2% | 186,400 |
| 2021/03/26 | 931 | 948 | 931 | 933 | +3 | +0.3% | 55,800 |
| 2021/03/25 | 937 | 952 | 928 | 930 | +1 | +0.1% | 51,400 |
| 2021/03/24 | 954 | 954 | 924 | 929 | -30 | -3.1% | 53,700 |
| 2021/03/23 | 976 | 978 | 955 | 959 | -17 | -1.7% | 48,800 |
| 2021/03/22 | 976 | 980 | 973 | 976 | ±0 | ±0% | 87,600 |
| 2021/03/19 | 969 | 976 | 964 | 976 | +5 | +0.5% | 146,000 |
| 2021/03/18 | 973 | 975 | 967 | 971 | -4 | -0.4% | 79,000 |
| 2021/03/17 | 973 | 975 | 967 | 975 | +3 | +0.3% | 22,400 |
| 2021/03/16 | 974 | 974 | 967 | 972 | -2 | -0.2% | 34,100 |
| 2021/03/15 | 962 | 975 | 962 | 974 | +9 | +0.9% | 27,300 |
| 2021/03/12 | 970 | 972 | 962 | 965 | -5 | -0.5% | 27,600 |
| 2021/03/11 | 971 | 975 | 962 | 970 | +3 | +0.3% | 34,000 |
| 2021/03/10 | 982 | 982 | 960 | 967 | -14 | -1.4% | 34,300 |
| 2021/03/09 | 960 | 981 | 956 | 981 | +23 | +2.4% | 29,100 |
| 2021/03/08 | 955 | 958 | 950 | 958 | +9 | +0.9% | 22,100 |
| 2021/03/05 | 940 | 949 | 923 | 949 | +4 | +0.4% | 27,200 |
| 2021/03/04 | 938 | 945 | 930 | 945 | +8 | +0.9% | 19,300 |
| 2021/03/03 | 923 | 937 | 918 | 937 | +15 | +1.6% | 17,300 |
| 2021/03/02 | 933 | 933 | 915 | 922 | -11 | -1.2% | 23,800 |
1051～
1100
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
