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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 110 | 113 | 110 | 112 | +2 | +1.8% | 11,000 |
| 2009/06/30 | 109 | 112 | 109 | 110 | ±0 | ±0% | 9,000 |
| 2009/06/29 | 114 | 114 | 110 | 110 | -2 | -1.8% | 22,000 |
| 2009/06/26 | 111 | 113 | 111 | 112 | +2 | +1.8% | 5,000 |
| 2009/06/25 | 108 | 117 | 108 | 110 | +4 | +3.8% | 13,000 |
| 2009/06/24 | 108 | 108 | 106 | 106 | -3 | -2.8% | 8,000 |
| 2009/06/23 | 109 | 109 | 109 | 109 | -1 | -0.9% | 5,000 |
| 2009/06/22 | 110 | 111 | 109 | 110 | ±0 | ±0% | 9,000 |
| 2009/06/19 | 110 | 111 | 110 | 110 | +1 | +0.9% | 4,000 |
| 2009/06/18 | 111 | 111 | 106 | 109 | -5 | -4.4% | 29,000 |
| 2009/06/17 | 112 | 114 | 112 | 114 | ±0 | ±0% | 18,000 |
| 2009/06/16 | 112 | 114 | 111 | 114 | -2 | -1.7% | 26,000 |
| 2009/06/15 | 119 | 119 | 115 | 116 | -2 | -1.7% | 43,000 |
| 2009/06/12 | 117 | 120 | 116 | 118 | +4 | +3.5% | 55,000 |
| 2009/06/11 | 110 | 115 | 110 | 114 | +5 | +4.6% | 29,000 |
| 2009/06/10 | 108 | 109 | 108 | 109 | +1 | +0.9% | 23,000 |
| 2009/06/09 | 108 | 110 | 106 | 108 | +4 | +3.8% | 65,000 |
| 2009/06/08 | 105 | 105 | 103 | 104 | +4 | +4% | 75,000 |
| 2009/06/05 | 100 | 101 | 99 | 100 | ±0 | ±0% | 186,000 |
| 2009/06/04 | 106 | 106 | 98 | 100 | -5 | -4.8% | 98,000 |
| 2009/06/03 | 106 | 106 | 105 | 105 | ±0 | ±0% | 22,000 |
| 2009/06/02 | 110 | 114 | 105 | 105 | -2 | -1.9% | 31,000 |
| 2009/06/01 | 105 | 107 | 105 | 107 | +2 | +1.9% | 3,000 |
| 2009/05/29 | 105 | 105 | 102 | 105 | ±0 | ±0% | 27,000 |
| 2009/05/28 | 107 | 107 | 105 | 105 | -2 | -1.9% | 10,000 |
| 2009/05/27 | 108 | 112 | 107 | 107 | +2 | +1.9% | 7,000 |
| 2009/05/26 | 106 | 110 | 105 | 105 | ±0 | ±0% | 23,000 |
| 2009/05/25 | 101 | 105 | 101 | 105 | +3 | +2.9% | 12,000 |
| 2009/05/22 | 101 | 102 | 100 | 102 | +7 | +7.4% | 21,000 |
| 2009/05/21 | 99 | 99 | 95 | 95 | -3 | -3.1% | 12,000 |
| 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 |
3951～
4000
件表示中 / 7020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 | 47,500円 | -13.0% | -62.3% | 1.58% | 50.21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 |
| ケ ル | 141,000円 | +1.1% | +7.7% | 5.67% | 23.86倍 | 0.67倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| ザイン | 85,700円 | +38.0% | +36.4% | 1.75% | 30.50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 | 111,600円 | -5.3% | -35.8% | 0.00% | 39.59倍 | 0.97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 | 172,100円 | +3.1% | -36.7% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
