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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 961 | 965 | 946 | 958 | +15 | +1.6% | 15,300 |
| 2020/02/18 | 952 | 958 | 941 | 943 | -21 | -2.2% | 18,900 |
| 2020/02/17 | 979 | 979 | 959 | 964 | -17 | -1.7% | 16,000 |
| 2020/02/14 | 987 | 987 | 974 | 981 | -5 | -0.5% | 17,100 |
| 2020/02/13 | 992 | 995 | 980 | 986 | -6 | -0.6% | 17,700 |
| 2020/02/12 | 995 | 999 | 990 | 992 | -1 | -0.1% | 12,400 |
| 2020/02/10 | 1,000 | 1,000 | 984 | 993 | -7 | -0.7% | 26,900 |
| 2020/02/07 | 996 | 1,005 | 991 | 1,000 | +4 | +0.4% | 18,800 |
| 2020/02/06 | 992 | 1,004 | 989 | 996 | +11 | +1.1% | 24,800 |
| 2020/02/05 | 988 | 996 | 985 | 985 | +12 | +1.2% | 17,200 |
| 2020/02/04 | 955 | 973 | 953 | 973 | +19 | +2% | 13,600 |
| 2020/02/03 | 950 | 963 | 915 | 954 | -25 | -2.6% | 38,600 |
| 2020/01/31 | 973 | 985 | 973 | 979 | -6 | -0.6% | 12,700 |
| 2020/01/30 | 1,006 | 1,006 | 964 | 985 | -21 | -2.1% | 47,800 |
| 2020/01/29 | 997 | 1,007 | 997 | 1,006 | +14 | +1.4% | 18,100 |
| 2020/01/28 | 989 | 995 | 974 | 992 | +2 | +0.2% | 31,400 |
| 2020/01/27 | 997 | 999 | 990 | 990 | -12 | -1.2% | 32,500 |
| 2020/01/24 | 1,012 | 1,014 | 1,001 | 1,002 | -11 | -1.1% | 16,200 |
| 2020/01/23 | 1,016 | 1,022 | 1,012 | 1,013 | -3 | -0.3% | 9,300 |
| 2020/01/22 | 1,011 | 1,025 | 1,011 | 1,016 | -2 | -0.2% | 12,400 |
| 2020/01/21 | 1,008 | 1,023 | 1,008 | 1,018 | +10 | +1% | 13,600 |
| 2020/01/20 | 1,005 | 1,017 | 1,005 | 1,008 | +3 | +0.3% | 11,000 |
| 2020/01/17 | 1,010 | 1,012 | 1,005 | 1,005 | -4 | -0.4% | 9,900 |
| 2020/01/16 | 1,007 | 1,010 | 1,007 | 1,009 | -3 | -0.3% | 9,100 |
| 2020/01/15 | 1,020 | 1,020 | 1,011 | 1,012 | -8 | -0.8% | 10,600 |
| 2020/01/14 | 1,013 | 1,021 | 1,006 | 1,020 | +7 | +0.7% | 15,500 |
| 2020/01/10 | 1,025 | 1,025 | 1,010 | 1,013 | -7 | -0.7% | 9,700 |
| 2020/01/09 | 1,013 | 1,024 | 1,013 | 1,020 | +18 | +1.8% | 21,100 |
| 2020/01/08 | 1,010 | 1,010 | 985 | 1,002 | -4 | -0.4% | 40,100 |
| 2020/01/07 | 1,011 | 1,020 | 1,004 | 1,006 | +1 | +0.1% | 36,100 |
| 2020/01/06 | 1,015 | 1,027 | 1,000 | 1,005 | -25 | -2.4% | 36,900 |
| 2019/12/30 | 1,013 | 1,058 | 1,001 | 1,030 | +6 | +0.6% | 69,100 |
| 2019/12/27 | 1,012 | 1,029 | 1,008 | 1,024 | +13 | +1.3% | 18,000 |
| 2019/12/26 | 1,000 | 1,015 | 1,000 | 1,011 | +11 | +1.1% | 28,400 |
| 2019/12/25 | 1,000 | 1,003 | 998 | 1,000 | -4 | -0.4% | 20,100 |
| 2019/12/24 | 1,002 | 1,008 | 1,000 | 1,004 | -1 | -0.1% | 15,400 |
| 2019/12/23 | 1,020 | 1,022 | 997 | 1,005 | -16 | -1.6% | 37,400 |
| 2019/12/20 | 1,026 | 1,037 | 1,020 | 1,021 | -12 | -1.2% | 29,000 |
| 2019/12/19 | 1,042 | 1,042 | 1,025 | 1,033 | -9 | -0.9% | 18,700 |
| 2019/12/18 | 1,054 | 1,054 | 1,027 | 1,042 | -12 | -1.1% | 25,400 |
| 2019/12/17 | 1,045 | 1,054 | 1,034 | 1,054 | +9 | +0.9% | 29,300 |
| 2019/12/16 | 1,048 | 1,054 | 1,040 | 1,045 | +10 | +1% | 27,600 |
| 2019/12/13 | 1,065 | 1,068 | 1,030 | 1,035 | -6 | -0.6% | 64,700 |
| 2019/12/12 | 1,041 | 1,066 | 1,034 | 1,041 | +5 | +0.5% | 78,100 |
| 2019/12/11 | 1,026 | 1,056 | 1,023 | 1,036 | +12 | +1.2% | 45,000 |
| 2019/12/10 | 1,010 | 1,029 | 1,010 | 1,024 | +14 | +1.4% | 24,400 |
| 2019/12/09 | 1,035 | 1,038 | 1,008 | 1,010 | -16 | -1.6% | 20,300 |
| 2019/12/06 | 1,025 | 1,034 | 1,005 | 1,026 | +1 | +0.1% | 29,700 |
| 2019/12/05 | 1,050 | 1,057 | 1,025 | 1,025 | -15 | -1.4% | 58,500 |
| 2019/12/04 | 1,010 | 1,043 | 1,002 | 1,040 | +35 | +3.5% | 65,100 |
1351～
1400
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
