萩原工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,556 | 1,556 | 1,523 | 1,525 | -25 | -1.6% | 28,500 |
| 2024/05/15 | 1,563 | 1,563 | 1,550 | 1,550 | -10 | -0.6% | 19,200 |
| 2024/05/14 | 1,562 | 1,562 | 1,550 | 1,560 | ±0 | ±0% | 21,400 |
| 2024/05/13 | 1,536 | 1,561 | 1,535 | 1,560 | +23 | +1.5% | 37,300 |
| 2024/05/10 | 1,548 | 1,549 | 1,532 | 1,537 | -11 | -0.7% | 25,800 |
| 2024/05/09 | 1,555 | 1,555 | 1,540 | 1,548 | +8 | +0.5% | 19,900 |
| 2024/05/08 | 1,556 | 1,563 | 1,540 | 1,540 | -14 | -0.9% | 32,600 |
| 2024/05/07 | 1,558 | 1,567 | 1,549 | 1,554 | +4 | +0.3% | 56,000 |
| 2024/05/02 | 1,552 | 1,553 | 1,544 | 1,550 | -2 | -0.1% | 16,400 |
| 2024/05/01 | 1,555 | 1,556 | 1,543 | 1,552 | -5 | -0.3% | 34,500 |
| 2024/04/30 | 1,535 | 1,558 | 1,522 | 1,557 | +26 | +1.7% | 65,700 |
| 2024/04/26 | 1,530 | 1,533 | 1,501 | 1,531 | -24 | -1.5% | 170,200 |
| 2024/04/25 | 1,574 | 1,584 | 1,554 | 1,555 | -42 | -2.6% | 287,300 |
| 2024/04/24 | 1,594 | 1,605 | 1,591 | 1,597 | -2 | -0.1% | 63,900 |
| 2024/04/23 | 1,601 | 1,605 | 1,591 | 1,599 | +1 | +0.1% | 54,800 |
| 2024/04/22 | 1,587 | 1,599 | 1,582 | 1,598 | +35 | +2.2% | 62,400 |
| 2024/04/19 | 1,590 | 1,592 | 1,538 | 1,563 | -30 | -1.9% | 129,300 |
| 2024/04/18 | 1,571 | 1,605 | 1,571 | 1,593 | +17 | +1.1% | 34,100 |
| 2024/04/17 | 1,595 | 1,605 | 1,570 | 1,576 | -19 | -1.2% | 52,700 |
| 2024/04/16 | 1,631 | 1,631 | 1,590 | 1,595 | -43 | -2.6% | 111,400 |
| 2024/04/15 | 1,637 | 1,647 | 1,630 | 1,638 | -10 | -0.6% | 42,100 |
| 2024/04/12 | 1,657 | 1,662 | 1,646 | 1,648 | -3 | -0.2% | 48,300 |
| 2024/04/11 | 1,642 | 1,657 | 1,637 | 1,651 | +4 | +0.2% | 40,500 |
| 2024/04/10 | 1,650 | 1,651 | 1,644 | 1,647 | -3 | -0.2% | 38,100 |
| 2024/04/09 | 1,643 | 1,650 | 1,633 | 1,650 | +16 | +1% | 46,000 |
| 2024/04/08 | 1,622 | 1,638 | 1,622 | 1,634 | +13 | +0.8% | 50,400 |
| 2024/04/05 | 1,611 | 1,622 | 1,603 | 1,621 | +4 | +0.2% | 50,500 |
| 2024/04/04 | 1,622 | 1,630 | 1,612 | 1,617 | +2 | +0.1% | 63,700 |
| 2024/04/03 | 1,613 | 1,637 | 1,599 | 1,615 | -6 | -0.4% | 92,100 |
| 2024/04/02 | 1,642 | 1,649 | 1,619 | 1,621 | -20 | -1.2% | 88,800 |
| 2024/04/01 | 1,669 | 1,669 | 1,636 | 1,641 | -21 | -1.3% | 107,700 |
| 2024/03/29 | 1,640 | 1,666 | 1,640 | 1,662 | +30 | +1.8% | 103,200 |
| 2024/03/28 | 1,616 | 1,639 | 1,609 | 1,632 | +29 | +1.8% | 84,700 |
| 2024/03/27 | 1,586 | 1,604 | 1,585 | 1,603 | +18 | +1.1% | 87,800 |
| 2024/03/26 | 1,578 | 1,592 | 1,578 | 1,585 | ±0 | ±0% | 52,600 |
| 2024/03/25 | 1,583 | 1,598 | 1,576 | 1,585 | ±0 | ±0% | 68,100 |
| 2024/03/22 | 1,580 | 1,588 | 1,570 | 1,585 | +16 | +1% | 68,700 |
| 2024/03/21 | 1,576 | 1,582 | 1,569 | 1,569 | +7 | +0.4% | 50,200 |
| 2024/03/19 | 1,540 | 1,564 | 1,537 | 1,562 | +15 | +1% | 50,000 |
| 2024/03/18 | 1,543 | 1,559 | 1,539 | 1,547 | +5 | +0.3% | 66,100 |
| 2024/03/15 | 1,532 | 1,546 | 1,517 | 1,542 | +7 | +0.5% | 60,200 |
| 2024/03/14 | 1,539 | 1,542 | 1,505 | 1,535 | -6 | -0.4% | 106,400 |
| 2024/03/13 | 1,579 | 1,591 | 1,525 | 1,541 | -10 | -0.6% | 135,000 |
| 2024/03/12 | 1,509 | 1,556 | 1,495 | 1,551 | +72 | +4.9% | 382,300 |
| 2024/03/11 | 1,520 | 1,521 | 1,473 | 1,479 | -41 | -2.7% | 175,100 |
| 2024/03/08 | 1,494 | 1,521 | 1,491 | 1,520 | +21 | +1.4% | 82,600 |
| 2024/03/07 | 1,515 | 1,516 | 1,496 | 1,499 | -5 | -0.3% | 40,000 |
| 2024/03/06 | 1,489 | 1,511 | 1,484 | 1,504 | +15 | +1% | 50,700 |
| 2024/03/05 | 1,498 | 1,498 | 1,475 | 1,489 | ±0 | ±0% | 31,000 |
| 2024/03/04 | 1,508 | 1,511 | 1,489 | 1,489 | -18 | -1.2% | 56,500 |
1～
50
件表示中 / 5872件
類似銘柄と比較する
現在ご覧いただいている「萩原工業」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 |
|---|---|---|---|---|---|---|---|---|
| 萩原工業 | 152,500円 | +2.4% | +2.2% | 3.28% | 13.07倍 | 0.75倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| ブシロード | 34,600円 | -7.8% | -71.1% | 1.30% | 40.37倍 | 1.15倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| ニホンフラッシュ | 91,600円 | +15.8% | +33.6% | 3.93% | 11.58倍 | 0.66倍 |
|
マンション向け内装ドアの国内首位。完全オーダーメイドが特徴。近年は中国事業が業績支える |
| ノ ダ | 111,600円 | -1.7% | -40.2% | 4.03% | 9.71倍 | 0.45倍 |
|
木質系住宅建材メーカー。繊維板にも強み。健康配慮内装材拡充。子会社で合板。全国に販売網 |
| ニッピ | 549,000円 | -0.1% | -19.8% | 4.01% | 7.89倍 | 0.42倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
市場注目の銘柄
チャート関連のコラム
