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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 1,640 | 1,653 | 1,625 | 1,642 | -21 | -1.3% | 68,100 |
| 2024/12/19 | 1,618 | 1,668 | 1,617 | 1,663 | +26 | +1.6% | 88,300 |
| 2024/12/18 | 1,665 | 1,670 | 1,629 | 1,637 | -31 | -1.9% | 106,000 |
| 2024/12/17 | 1,661 | 1,682 | 1,639 | 1,668 | +7 | +0.4% | 161,400 |
| 2024/12/16 | 1,650 | 1,667 | 1,638 | 1,661 | -3 | -0.2% | 141,000 |
| 2024/12/13 | 1,619 | 1,664 | 1,611 | 1,664 | +59 | +3.7% | 294,000 |
| 2024/12/12 | 1,589 | 1,614 | 1,565 | 1,605 | +25 | +1.6% | 373,900 |
| 2024/12/11 | 1,510 | 1,584 | 1,485 | 1,580 | +153 | +10.7% | 917,100 |
| 2024/12/10 | 1,419 | 1,438 | 1,415 | 1,427 | +23 | +1.6% | 153,600 |
| 2024/12/09 | 1,394 | 1,410 | 1,394 | 1,404 | +14 | +1% | 68,000 |
| 2024/12/06 | 1,386 | 1,396 | 1,380 | 1,390 | +4 | +0.3% | 36,700 |
| 2024/12/05 | 1,378 | 1,390 | 1,378 | 1,386 | +8 | +0.6% | 27,000 |
| 2024/12/04 | 1,380 | 1,382 | 1,367 | 1,378 | -3 | -0.2% | 44,100 |
| 2024/12/03 | 1,375 | 1,385 | 1,371 | 1,381 | +10 | +0.7% | 37,100 |
| 2024/12/02 | 1,375 | 1,377 | 1,369 | 1,371 | -3 | -0.2% | 33,000 |
| 2024/11/29 | 1,370 | 1,379 | 1,368 | 1,374 | ±0 | ±0% | 23,800 |
| 2024/11/28 | 1,369 | 1,385 | 1,366 | 1,374 | +10 | +0.7% | 35,600 |
| 2024/11/27 | 1,389 | 1,389 | 1,357 | 1,364 | -26 | -1.9% | 59,400 |
| 2024/11/26 | 1,403 | 1,404 | 1,380 | 1,390 | -12 | -0.9% | 73,000 |
| 2024/11/25 | 1,405 | 1,414 | 1,402 | 1,402 | -2 | -0.1% | 36,900 |
| 2024/11/22 | 1,400 | 1,408 | 1,398 | 1,404 | +1 | +0.1% | 34,700 |
| 2024/11/21 | 1,411 | 1,414 | 1,400 | 1,403 | -5 | -0.4% | 40,600 |
| 2024/11/20 | 1,415 | 1,422 | 1,403 | 1,408 | -8 | -0.6% | 29,800 |
| 2024/11/19 | 1,415 | 1,426 | 1,413 | 1,416 | +2 | +0.1% | 17,100 |
| 2024/11/18 | 1,418 | 1,432 | 1,414 | 1,414 | -4 | -0.3% | 28,100 |
| 2024/11/15 | 1,427 | 1,427 | 1,408 | 1,418 | +6 | +0.4% | 34,200 |
| 2024/11/14 | 1,448 | 1,448 | 1,412 | 1,412 | -31 | -2.1% | 53,200 |
| 2024/11/13 | 1,439 | 1,451 | 1,437 | 1,443 | +4 | +0.3% | 31,100 |
| 2024/11/12 | 1,440 | 1,454 | 1,437 | 1,439 | +1 | +0.1% | 42,200 |
| 2024/11/11 | 1,437 | 1,442 | 1,427 | 1,438 | +1 | +0.1% | 48,600 |
| 2024/11/08 | 1,473 | 1,473 | 1,437 | 1,437 | -30 | -2% | 52,500 |
| 2024/11/07 | 1,447 | 1,473 | 1,441 | 1,467 | +37 | +2.6% | 110,200 |
| 2024/11/06 | 1,463 | 1,463 | 1,430 | 1,430 | -26 | -1.8% | 104,600 |
| 2024/11/05 | 1,440 | 1,457 | 1,434 | 1,456 | +21 | +1.5% | 74,200 |
| 2024/11/01 | 1,450 | 1,470 | 1,431 | 1,435 | -35 | -2.4% | 118,100 |
| 2024/10/31 | 1,475 | 1,478 | 1,456 | 1,470 | -8 | -0.5% | 121,500 |
| 2024/10/30 | 1,520 | 1,526 | 1,478 | 1,478 | -83 | -5.3% | 586,600 |
| 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 |
151～
200
件表示中 / 6172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 | 158,700円 | +2.7% | +14.2% | 4.10% | 9.95倍 | 0.74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 |
| クリナップ | 73,900円 | +6.2% | +14.5% | 4.19% | 14.41倍 | 0.47倍 |
|
システムキッチン３位。好採算の市販ルートで存在感。生産はいわき集中改め岡山と２極体制へ |
| キングジム | 84,600円 | +6.0% | +91.4% | 1.65% | 23.80倍 | 0.99倍 |
|
事務ファイル首位。厚型ファイルで圧倒的。ラベル作成機「テプラ」ほか、電子文具、雑貨も展開 |
| 河合楽 | 259,400円 | +4.2% | +216.5% | 3.66% | 27.20倍 | 0.50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 | 82,300円 | +8.4% | +75.1% | 4.37% | 15.10倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
