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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 1,597.5 | 1,597.5 | 1,580 | 1,597.5 | +20 | +1.3% | 12,200 |
| 2017/08/18 | 1,585 | 1,590 | 1,572.5 | 1,577.5 | -12.5 | -0.8% | 18,400 |
| 2017/08/17 | 1,625 | 1,625 | 1,590 | 1,590 | -25 | -1.5% | 17,400 |
| 2017/08/16 | 1,587.5 | 1,620 | 1,580 | 1,615 | +35 | +2.2% | 25,000 |
| 2017/08/15 | 1,590 | 1,597.5 | 1,580 | 1,580 | -10 | -0.6% | 16,200 |
| 2017/08/14 | 1,615 | 1,615 | 1,575 | 1,590 | -25 | -1.5% | 25,000 |
| 2017/08/10 | 1,572.5 | 1,625 | 1,572.5 | 1,615 | +42.5 | +2.7% | 32,400 |
| 2017/08/09 | 1,640 | 1,640 | 1,557.5 | 1,572.5 | -67.5 | -4.1% | 39,000 |
| 2017/08/08 | 1,635 | 1,640 | 1,625 | 1,640 | +5 | +0.3% | 24,800 |
| 2017/08/07 | 1,610 | 1,635 | 1,605 | 1,635 | +17.5 | +1.1% | 26,000 |
| 2017/08/04 | 1,617.5 | 1,625 | 1,602.5 | 1,617.5 | ±0 | ±0% | 20,400 |
| 2017/08/03 | 1,617.5 | 1,620 | 1,602.5 | 1,617.5 | ±0 | ±0% | 23,400 |
| 2017/08/02 | 1,592.5 | 1,622.5 | 1,565 | 1,617.5 | +52.5 | +3.4% | 29,400 |
| 2017/08/01 | 1,615 | 1,637.5 | 1,525 | 1,565 | -17.5 | -1.1% | 58,400 |
| 2017/07/31 | 1,517.5 | 1,587.5 | 1,512.5 | 1,582.5 | +72.5 | +4.8% | 63,000 |
| 2017/07/28 | 1,510 | 1,515 | 1,496.5 | 1,510 | +2.5 | +0.2% | 16,000 |
| 2017/07/27 | 1,510 | 1,517.5 | 1,505 | 1,507.5 | +5 | +0.3% | 15,000 |
| 2017/07/26 | 1,517.5 | 1,517.5 | 1,494 | 1,502.5 | -15 | -1% | 19,800 |
| 2017/07/25 | 1,515 | 1,525 | 1,498.5 | 1,517.5 | +7.5 | +0.5% | 26,200 |
| 2017/07/24 | 1,512.5 | 1,515 | 1,502.5 | 1,510 | ±0 | ±0% | 20,200 |
| 2017/07/21 | 1,520 | 1,520 | 1,505 | 1,510 | -2.5 | -0.2% | 16,000 |
| 2017/07/20 | 1,496.5 | 1,512.5 | 1,486.5 | 1,512.5 | +15.5 | +1% | 19,800 |
| 2017/07/19 | 1,515 | 1,515 | 1,495 | 1,497 | -23 | -1.5% | 23,600 |
| 2017/07/18 | 1,525 | 1,525 | 1,492 | 1,520 | -5 | -0.3% | 41,600 |
| 2017/07/14 | 1,495 | 1,537.5 | 1,488 | 1,525 | +37 | +2.5% | 41,000 |
| 2017/07/13 | 1,493 | 1,493 | 1,483 | 1,488 | -4.5 | -0.3% | 18,200 |
| 2017/07/12 | 1,478.5 | 1,499 | 1,465.5 | 1,492.5 | +11 | +0.7% | 37,000 |
| 2017/07/11 | 1,480 | 1,491.5 | 1,474.5 | 1,481.5 | +9.5 | +0.6% | 10,800 |
| 2017/07/10 | 1,480 | 1,480 | 1,469 | 1,472 | +9 | +0.6% | 21,400 |
| 2017/07/07 | 1,474.5 | 1,482.5 | 1,463 | 1,463 | -2 | -0.1% | 28,400 |
| 2017/07/06 | 1,457 | 1,469.5 | 1,452 | 1,465 | +19 | +1.3% | 28,800 |
| 2017/07/05 | 1,432.5 | 1,446 | 1,415.5 | 1,446 | +17 | +1.2% | 37,800 |
| 2017/07/04 | 1,468 | 1,468 | 1,426 | 1,429 | -43 | -2.9% | 46,600 |
| 2017/07/03 | 1,474.5 | 1,505 | 1,459 | 1,472 | -5 | -0.3% | 34,600 |
| 2017/06/30 | 1,477.5 | 1,480 | 1,460 | 1,477 | ±0 | ±0% | 37,600 |
| 2017/06/29 | 1,454 | 1,480.5 | 1,454 | 1,477 | +24.5 | +1.7% | 35,200 |
| 2017/06/28 | 1,502.5 | 1,510 | 1,452.5 | 1,452.5 | -55 | -3.6% | 55,400 |
| 2017/06/27 | 1,550 | 1,560 | 1,495.5 | 1,507.5 | -20 | -1.3% | 37,400 |
| 2017/06/26 | 1,494.5 | 1,532.5 | 1,485.5 | 1,527.5 | +45 | +3% | 48,400 |
| 2017/06/23 | 1,479.5 | 1,494.5 | 1,468.5 | 1,482.5 | +16 | +1.1% | 75,800 |
| 2017/06/22 | 1,460 | 1,479.5 | 1,460 | 1,466.5 | +41 | +2.9% | 99,800 |
| 2017/06/21 | 1,437.5 | 1,444.5 | 1,422 | 1,425.5 | -12 | -0.8% | 26,600 |
| 2017/06/20 | 1,449 | 1,449 | 1,431.5 | 1,437.5 | +5 | +0.3% | 42,400 |
| 2017/06/19 | 1,440 | 1,449 | 1,431.5 | 1,432.5 | -1.5 | -0.1% | 42,400 |
| 2017/06/16 | 1,438.5 | 1,438.5 | 1,425 | 1,434 | -5.5 | -0.4% | 16,200 |
| 2017/06/15 | 1,448 | 1,449 | 1,435 | 1,439.5 | -1 | -0.1% | 16,800 |
| 2017/06/14 | 1,433 | 1,449.5 | 1,425 | 1,440.5 | +21.5 | +1.5% | 77,800 |
| 2017/06/13 | 1,399.5 | 1,421.5 | 1,361.5 | 1,419 | +36 | +2.6% | 90,400 |
| 2017/06/12 | 1,385.5 | 1,387.5 | 1,367 | 1,383 | +1 | +0.1% | 28,000 |
| 2017/06/09 | 1,367.5 | 1,382 | 1,367.5 | 1,382 | +14.5 | +1.1% | 19,800 |
1951～
2000
件表示中 / 6179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 | 160,500円 | +2.7% | +14.2% | 4.05% | 10.06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 |
| アートネイチャー | 80,600円 | +9.9% | +26.5% | 3.47% | 17.93倍 | 0.98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 |
| キングジム | 84,100円 | +6.0% | +91.4% | 1.66% | 23.66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 | 255,100円 | +4.2% | +216.5% | 3.72% | 26.75倍 | 0.49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 | 81,300円 | +8.4% | +75.1% | 4.43% | 14.92倍 | 0.61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
