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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 1,572 | 1,573 | 1,558 | 1,561 | ±0 | ±0% | 627,200 |
| 2024/10/28 | 1,538 | 1,567 | 1,535 | 1,561 | +21 | +1.4% | 174,400 |
| 2024/10/25 | 1,550 | 1,552 | 1,540 | 1,540 | -15 | -1% | 74,600 |
| 2024/10/24 | 1,564 | 1,564 | 1,554 | 1,555 | -11 | -0.7% | 70,500 |
| 2024/10/23 | 1,574 | 1,577 | 1,566 | 1,566 | -10 | -0.6% | 76,200 |
| 2024/10/22 | 1,581 | 1,584 | 1,575 | 1,576 | -5 | -0.3% | 67,500 |
| 2024/10/21 | 1,589 | 1,589 | 1,581 | 1,581 | ±0 | ±0% | 42,800 |
| 2024/10/18 | 1,585 | 1,589 | 1,581 | 1,581 | -1 | -0.1% | 48,500 |
| 2024/10/17 | 1,582 | 1,589 | 1,578 | 1,582 | ±0 | ±0% | 67,600 |
| 2024/10/16 | 1,571 | 1,586 | 1,570 | 1,582 | +5 | +0.3% | 82,000 |
| 2024/10/15 | 1,582 | 1,588 | 1,576 | 1,577 | ±0 | ±0% | 66,800 |
| 2024/10/11 | 1,577 | 1,584 | 1,570 | 1,577 | -1 | -0.1% | 50,200 |
| 2024/10/10 | 1,591 | 1,591 | 1,578 | 1,578 | -12 | -0.8% | 59,700 |
| 2024/10/09 | 1,597 | 1,597 | 1,583 | 1,590 | -3 | -0.2% | 86,100 |
| 2024/10/08 | 1,595 | 1,604 | 1,588 | 1,593 | -7 | -0.4% | 108,500 |
| 2024/10/07 | 1,591 | 1,601 | 1,582 | 1,600 | +23 | +1.5% | 127,100 |
| 2024/10/04 | 1,585 | 1,592 | 1,570 | 1,577 | ±0 | ±0% | 81,000 |
| 2024/10/03 | 1,594 | 1,601 | 1,577 | 1,577 | +4 | +0.3% | 113,300 |
| 2024/10/02 | 1,566 | 1,592 | 1,562 | 1,573 | +7 | +0.4% | 140,500 |
| 2024/10/01 | 1,547 | 1,573 | 1,543 | 1,566 | +25 | +1.6% | 99,100 |
| 2024/09/30 | 1,542 | 1,580 | 1,538 | 1,541 | -1 | -0.1% | 241,200 |
| 2024/09/27 | 1,535 | 1,554 | 1,527 | 1,542 | +37 | +2.5% | 148,900 |
| 2024/09/26 | 1,481 | 1,505 | 1,481 | 1,505 | +33 | +2.2% | 171,000 |
| 2024/09/25 | 1,470 | 1,480 | 1,458 | 1,472 | +3 | +0.2% | 90,100 |
| 2024/09/24 | 1,477 | 1,477 | 1,461 | 1,469 | +10 | +0.7% | 90,800 |
| 2024/09/20 | 1,463 | 1,470 | 1,457 | 1,459 | +9 | +0.6% | 88,900 |
| 2024/09/19 | 1,450 | 1,456 | 1,443 | 1,450 | +16 | +1.1% | 64,900 |
| 2024/09/18 | 1,434 | 1,440 | 1,423 | 1,434 | +5 | +0.3% | 48,900 |
| 2024/09/17 | 1,414 | 1,429 | 1,406 | 1,429 | +22 | +1.6% | 51,800 |
| 2024/09/13 | 1,413 | 1,421 | 1,403 | 1,407 | -14 | -1% | 52,400 |
| 2024/09/12 | 1,425 | 1,434 | 1,406 | 1,421 | +16 | +1.1% | 46,900 |
| 2024/09/11 | 1,460 | 1,460 | 1,394 | 1,405 | -59 | -4% | 70,200 |
| 2024/09/10 | 1,467 | 1,492 | 1,461 | 1,464 | -43 | -2.9% | 86,700 |
| 2024/09/09 | 1,480 | 1,516 | 1,470 | 1,507 | +2 | +0.1% | 70,600 |
| 2024/09/06 | 1,522 | 1,522 | 1,499 | 1,505 | -22 | -1.4% | 35,200 |
| 2024/09/05 | 1,519 | 1,538 | 1,498 | 1,527 | +15 | +1% | 45,300 |
| 2024/09/04 | 1,525 | 1,537 | 1,512 | 1,512 | -47 | -3% | 50,900 |
| 2024/09/03 | 1,560 | 1,564 | 1,550 | 1,559 | -5 | -0.3% | 31,400 |
| 2024/09/02 | 1,599 | 1,600 | 1,553 | 1,564 | -27 | -1.7% | 57,400 |
| 2024/08/30 | 1,606 | 1,606 | 1,572 | 1,591 | -17 | -1.1% | 68,900 |
| 2024/08/29 | 1,630 | 1,649 | 1,602 | 1,608 | -12 | -0.7% | 129,300 |
| 2024/08/28 | 1,600 | 1,620 | 1,592 | 1,620 | +35 | +2.2% | 127,500 |
| 2024/08/27 | 1,565 | 1,588 | 1,559 | 1,585 | +28 | +1.8% | 47,900 |
| 2024/08/26 | 1,555 | 1,557 | 1,545 | 1,557 | +11 | +0.7% | 23,100 |
| 2024/08/23 | 1,538 | 1,548 | 1,529 | 1,546 | +22 | +1.4% | 23,100 |
| 2024/08/22 | 1,514 | 1,524 | 1,508 | 1,524 | +26 | +1.7% | 18,700 |
| 2024/08/21 | 1,510 | 1,510 | 1,489 | 1,498 | -17 | -1.1% | 20,100 |
| 2024/08/20 | 1,515 | 1,523 | 1,499 | 1,515 | +7 | +0.5% | 28,000 |
| 2024/08/19 | 1,551 | 1,551 | 1,508 | 1,508 | -51 | -3.3% | 27,600 |
| 2024/08/16 | 1,534 | 1,563 | 1,532 | 1,559 | +46 | +3% | 41,500 |
151～
200
件表示中 / 6135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 | 149,700円 | +2.7% | +14.2% | 4.34% | 9.39倍 | 0.70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 |
| アートネイチャー | 71,300円 | +9.9% | +26.5% | 3.93% | 15.86倍 | 0.87倍 |
|
かつらで双璧。男性向け首位で注文生産品を主体に増毛商品、既製品を展開。女性向けは２位 |
| 河合楽 | 262,500円 | +4.2% | +216.5% | 3.62% | 27.53倍 | 0.51倍 |
|
１９２７年創業、ピアノの世界大手。国内は直販主体。音楽教室、素材加工との３本柱。中国強化 |
| ニホンフラッシュ | 84,000円 | +8.4% | +75.1% | 4.29% | 15.42倍 | 0.63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 |
| 中本パクス | 175,200円 | +5.8% | +6.6% | 3.88% | 7.77倍 | 0.81倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
市場注目の銘柄
チャート関連のコラム
