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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,850 | 1,890 | 1,849 | 1,860 | +22 | +1.2% | 158,800 |
2023/09/29 | 1,848 | 1,900 | 1,825 | 1,838 | +11 | +0.6% | 212,900 |
2023/09/28 | 1,814 | 1,849 | 1,803 | 1,827 | +13 | +0.7% | 196,600 |
2023/09/27 | 1,811 | 1,821 | 1,785 | 1,814 | -10 | -0.5% | 185,500 |
2023/09/26 | 1,820 | 1,833 | 1,811 | 1,824 | +3 | +0.2% | 115,900 |
2023/09/25 | 1,794 | 1,827 | 1,794 | 1,821 | +27 | +1.5% | 148,500 |
2023/09/22 | 1,795 | 1,807 | 1,772 | 1,794 | -12 | -0.7% | 137,200 |
2023/09/21 | 1,810 | 1,827 | 1,798 | 1,806 | -15 | -0.8% | 123,800 |
2023/09/20 | 1,856 | 1,863 | 1,819 | 1,821 | -40 | -2.1% | 160,800 |
2023/09/19 | 1,842 | 1,862 | 1,837 | 1,861 | +32 | +1.7% | 169,100 |
2023/09/15 | 1,800 | 1,832 | 1,786 | 1,829 | +32 | +1.8% | 174,300 |
2023/09/14 | 1,795 | 1,806 | 1,771 | 1,797 | +2 | +0.1% | 126,400 |
2023/09/13 | 1,811 | 1,821 | 1,780 | 1,795 | -52 | -2.8% | 236,800 |
2023/09/12 | 1,818 | 1,885 | 1,811 | 1,847 | +124 | +7.2% | 791,000 |
2023/09/11 | 1,760 | 1,760 | 1,708 | 1,723 | -2 | -0.1% | 277,100 |
2023/09/08 | 1,725 | 1,729 | 1,708 | 1,725 | -3 | -0.2% | 102,500 |
2023/09/07 | 1,708 | 1,743 | 1,705 | 1,728 | +18 | +1.1% | 86,900 |
2023/09/06 | 1,725 | 1,738 | 1,704 | 1,710 | -15 | -0.9% | 80,800 |
2023/09/05 | 1,717 | 1,725 | 1,700 | 1,725 | +5 | +0.3% | 74,100 |
2023/09/04 | 1,711 | 1,723 | 1,706 | 1,720 | +18 | +1.1% | 91,700 |
2023/09/01 | 1,695 | 1,709 | 1,692 | 1,702 | +14 | +0.8% | 73,700 |
2023/08/31 | 1,673 | 1,694 | 1,669 | 1,688 | +21 | +1.3% | 60,100 |
2023/08/30 | 1,650 | 1,674 | 1,648 | 1,667 | +25 | +1.5% | 48,400 |
2023/08/29 | 1,647 | 1,647 | 1,637 | 1,642 | -3 | -0.2% | 33,000 |
2023/08/28 | 1,630 | 1,647 | 1,626 | 1,645 | +35 | +2.2% | 56,000 |
2023/08/25 | 1,599 | 1,613 | 1,594 | 1,610 | -8 | -0.5% | 37,500 |
2023/08/24 | 1,615 | 1,618 | 1,606 | 1,618 | +5 | +0.3% | 28,600 |
2023/08/23 | 1,575 | 1,614 | 1,571 | 1,613 | +37 | +2.3% | 49,600 |
2023/08/22 | 1,578 | 1,578 | 1,566 | 1,576 | +10 | +0.6% | 23,200 |
2023/08/21 | 1,545 | 1,575 | 1,541 | 1,566 | +21 | +1.4% | 31,400 |
2023/08/18 | 1,559 | 1,562 | 1,542 | 1,545 | -27 | -1.7% | 53,800 |
2023/08/17 | 1,593 | 1,593 | 1,552 | 1,572 | -21 | -1.3% | 54,500 |
2023/08/16 | 1,579 | 1,602 | 1,568 | 1,593 | +12 | +0.8% | 79,100 |
2023/08/15 | 1,583 | 1,587 | 1,575 | 1,581 | +2 | +0.1% | 39,600 |
2023/08/14 | 1,581 | 1,584 | 1,573 | 1,579 | +7 | +0.4% | 43,500 |
2023/08/10 | 1,566 | 1,575 | 1,555 | 1,572 | +6 | +0.4% | 42,400 |
2023/08/09 | 1,569 | 1,572 | 1,552 | 1,566 | +4 | +0.3% | 41,100 |
2023/08/08 | 1,552 | 1,569 | 1,548 | 1,562 | +10 | +0.6% | 38,300 |
2023/08/07 | 1,540 | 1,556 | 1,534 | 1,552 | +12 | +0.8% | 43,600 |
2023/08/04 | 1,536 | 1,549 | 1,529 | 1,540 | +3 | +0.2% | 35,800 |
2023/08/03 | 1,554 | 1,554 | 1,531 | 1,537 | -22 | -1.4% | 45,700 |
2023/08/02 | 1,566 | 1,577 | 1,559 | 1,559 | -10 | -0.6% | 41,200 |
2023/08/01 | 1,550 | 1,569 | 1,549 | 1,569 | +27 | +1.8% | 47,100 |
2023/07/31 | 1,549 | 1,556 | 1,538 | 1,542 | +12 | +0.8% | 41,400 |
2023/07/28 | 1,527 | 1,531 | 1,510 | 1,530 | +2 | +0.1% | 50,800 |
2023/07/27 | 1,537 | 1,537 | 1,525 | 1,528 | -9 | -0.6% | 24,400 |
2023/07/26 | 1,550 | 1,550 | 1,536 | 1,537 | -6 | -0.4% | 25,800 |
2023/07/25 | 1,548 | 1,548 | 1,537 | 1,543 | -5 | -0.3% | 38,200 |
2023/07/24 | 1,542 | 1,553 | 1,535 | 1,548 | +15 | +1% | 42,400 |
2023/07/21 | 1,531 | 1,537 | 1,525 | 1,533 | +8 | +0.5% | 47,800 |
151~
200
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