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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 97 | 104 | 97 | 98 | +1 | +1% | 40,000 |
| 2009/05/19 | 92 | 97 | 92 | 97 | +6 | +6.6% | 27,000 |
| 2009/05/18 | 89 | 91 | 89 | 91 | -1 | -1.1% | 5,000 |
| 2009/05/15 | 88 | 92 | 87 | 92 | +4 | +4.5% | 18,000 |
| 2009/05/14 | 90 | 90 | 88 | 88 | -3 | -3.3% | 16,000 |
| 2009/05/13 | 89 | 91 | 89 | 91 | +2 | +2.2% | 22,000 |
| 2009/05/12 | 87 | 89 | 87 | 89 | +2 | +2.3% | 20,000 |
| 2009/05/11 | 90 | 91 | 86 | 87 | -3 | -3.3% | 56,000 |
| 2009/05/08 | 91 | 91 | 90 | 90 | ±0 | ±0% | 6,000 |
| 2009/05/07 | 89 | 92 | 89 | 90 | +3 | +3.4% | 12,000 |
| 2009/05/01 | 91 | 91 | 87 | 87 | - | - | 24,000 |
| 2009/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/28 | 92 | 92 | 91 | 91 | ±0 | ±0% | 8,000 |
| 2009/04/27 | 90 | 91 | 89 | 91 | +2 | +2.2% | 17,000 |
| 2009/04/24 | 94 | 94 | 86 | 89 | -2 | -2.2% | 75,000 |
| 2009/04/23 | 93 | 93 | 91 | 91 | -4 | -4.2% | 11,000 |
| 2009/04/22 | 95 | 95 | 91 | 95 | +5 | +5.6% | 9,000 |
| 2009/04/21 | 91 | 91 | 90 | 90 | -5 | -5.3% | 3,000 |
| 2009/04/20 | 95 | 95 | 93 | 95 | +2 | +2.2% | 18,000 |
| 2009/04/17 | 90 | 93 | 90 | 93 | -1 | -1.1% | 24,000 |
| 2009/04/16 | 91 | 94 | 90 | 94 | +1 | +1.1% | 13,000 |
| 2009/04/15 | 91 | 93 | 91 | 93 | -1 | -1.1% | 13,000 |
| 2009/04/14 | 91 | 94 | 90 | 94 | +2 | +2.2% | 26,000 |
| 2009/04/13 | 94 | 94 | 92 | 92 | -2 | -2.1% | 15,000 |
| 2009/04/10 | 93 | 94 | 93 | 94 | +1 | +1.1% | 13,000 |
| 2009/04/09 | 91 | 93 | 91 | 93 | +2 | +2.2% | 20,000 |
| 2009/04/08 | 90 | 95 | 89 | 91 | -1 | -1.1% | 22,000 |
| 2009/04/07 | 88 | 92 | 86 | 92 | +5 | +5.7% | 41,000 |
| 2009/04/06 | 90 | 90 | 87 | 87 | -5 | -5.4% | 32,000 |
| 2009/04/03 | 93 | 93 | 88 | 92 | +3 | +3.4% | 24,000 |
| 2009/04/02 | 88 | 89 | 86 | 89 | -2 | -2.2% | 21,000 |
| 2009/04/01 | 91 | 91 | 91 | 91 | ±0 | ±0% | 3,000 |
| 2009/03/31 | 92 | 93 | 91 | 91 | - | - | 5,000 |
| 2009/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/27 | 95 | 95 | 95 | 95 | ±0 | ±0% | 3,000 |
| 2009/03/26 | 95 | 95 | 95 | 95 | -5 | -5% | 12,000 |
| 2009/03/25 | 100 | 100 | 100 | 100 | ±0 | ±0% | 4,000 |
| 2009/03/24 | 100 | 100 | 100 | 100 | +3 | +3.1% | 6,000 |
| 2009/03/23 | 97 | 97 | 94 | 97 | - | - | 12,000 |
| 2009/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/17 | 97 | 98 | 97 | 97 | +1 | +1% | 9,000 |
| 2009/03/16 | 97 | 97 | 95 | 96 | - | - | 5,000 |
| 2009/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/11 | 97 | 97 | 97 | 97 | - | - | 2,000 |
| 2009/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/09 | 96 | 96 | 96 | 96 | ±0 | ±0% | 1,000 |
| 2009/03/06 | 96 | 96 | 93 | 96 | +1 | +1.1% | 13,000 |
| 2009/03/05 | 95 | 96 | 95 | 95 | ±0 | ±0% | 3,000 |
3801～
3850
件表示中 / 6840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 | 53,700円 | -10.6% | -3.5% | 1.40% | 116.74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 |
| 指月電 | 36,100円 | -5.0% | -24.1% | 2.35% | 22.79倍 | 0.40倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| 共和電 | 42,400円 | +5.4% | +6.9% | 3.89% | 12.84倍 | 0.64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 | 148,100円 | +1.4% | 0.0% | 4.32% | 10.46倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
