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 |
|---|---|---|---|---|---|---|---|
| 2017/06/08 | 1,384.5 | 1,384.5 | 1,360 | 1,367.5 | -17 | -1.2% | 10,600 |
| 2017/06/07 | 1,363 | 1,387 | 1,352.5 | 1,384.5 | +21.5 | +1.6% | 29,200 |
| 2017/06/06 | 1,367.5 | 1,372 | 1,350.5 | 1,363 | +0.5 | ±0% | 20,200 |
| 2017/06/05 | 1,344 | 1,364 | 1,343.5 | 1,362.5 | +18.5 | +1.4% | 22,400 |
| 2017/06/02 | 1,337.5 | 1,344 | 1,331 | 1,344 | +17.5 | +1.3% | 17,600 |
| 2017/06/01 | 1,318 | 1,339.5 | 1,316 | 1,326.5 | +8.5 | +0.6% | 16,200 |
| 2017/05/31 | 1,338.5 | 1,340 | 1,290 | 1,318 | -16.5 | -1.2% | 27,200 |
| 2017/05/30 | 1,324 | 1,336.5 | 1,308 | 1,334.5 | +20.5 | +1.6% | 14,200 |
| 2017/05/29 | 1,319.5 | 1,320 | 1,313.5 | 1,314 | -1 | -0.1% | 18,200 |
| 2017/05/26 | 1,323 | 1,325.5 | 1,309.5 | 1,315 | -8 | -0.6% | 19,000 |
| 2017/05/25 | 1,327 | 1,327.5 | 1,323 | 1,323 | -7.5 | -0.6% | 11,600 |
| 2017/05/24 | 1,337.5 | 1,342 | 1,325 | 1,330.5 | +5.5 | +0.4% | 10,600 |
| 2017/05/23 | 1,316.5 | 1,331.5 | 1,311 | 1,325 | +9 | +0.7% | 40,600 |
| 2017/05/22 | 1,335 | 1,336.5 | 1,307.5 | 1,316 | -16.5 | -1.2% | 20,400 |
| 2017/05/19 | 1,328 | 1,342.5 | 1,321.5 | 1,332.5 | +4.5 | +0.3% | 9,200 |
| 2017/05/18 | 1,323.5 | 1,330 | 1,307 | 1,328 | -20.5 | -1.5% | 18,200 |
| 2017/05/17 | 1,357.5 | 1,360.5 | 1,344 | 1,348.5 | -29 | -2.1% | 12,400 |
| 2017/05/16 | 1,386 | 1,386 | 1,364 | 1,377.5 | +3.5 | +0.3% | 17,000 |
| 2017/05/15 | 1,378 | 1,388 | 1,341 | 1,374 | -4 | -0.3% | 16,600 |
| 2017/05/12 | 1,391 | 1,391 | 1,372 | 1,378 | -17.5 | -1.3% | 16,800 |
| 2017/05/11 | 1,367.5 | 1,410 | 1,367.5 | 1,395.5 | +19.5 | +1.4% | 16,000 |
| 2017/05/10 | 1,374 | 1,384 | 1,362 | 1,376 | -5.5 | -0.4% | 17,800 |
| 2017/05/09 | 1,362.5 | 1,385 | 1,357.5 | 1,381.5 | +19 | +1.4% | 19,800 |
| 2017/05/08 | 1,342.5 | 1,371.5 | 1,342.5 | 1,362.5 | +20 | +1.5% | 27,400 |
| 2017/05/02 | 1,336.5 | 1,345 | 1,330.5 | 1,342.5 | +12 | +0.9% | 13,400 |
| 2017/05/01 | 1,337 | 1,337 | 1,321.5 | 1,330.5 | +4.5 | +0.3% | 9,800 |
| 2017/04/28 | 1,347.5 | 1,347.5 | 1,325.5 | 1,326 | -9 | -0.7% | 11,200 |
| 2017/04/27 | 1,296 | 1,340.5 | 1,296 | 1,335 | +14.5 | +1.1% | 21,600 |
| 2017/04/26 | 1,282 | 1,326.5 | 1,282 | 1,320.5 | +13 | +1% | 27,800 |
| 2017/04/25 | 1,309 | 1,311.5 | 1,299.5 | 1,307.5 | +9.5 | +0.7% | 70,000 |
| 2017/04/24 | 1,299 | 1,309 | 1,293.5 | 1,298 | +13 | +1% | 16,200 |
| 2017/04/21 | 1,277.5 | 1,291.5 | 1,277.5 | 1,285 | +9.5 | +0.7% | 11,800 |
| 2017/04/20 | 1,275.5 | 1,281 | 1,275 | 1,275.5 | +1.5 | +0.1% | 15,000 |
| 2017/04/19 | 1,271 | 1,289 | 1,271 | 1,274 | +1.5 | +0.1% | 17,800 |
| 2017/04/18 | 1,295 | 1,299 | 1,272.5 | 1,272.5 | -4 | -0.3% | 16,800 |
| 2017/04/17 | 1,287.5 | 1,289.5 | 1,273 | 1,276.5 | -4.5 | -0.4% | 12,200 |
| 2017/04/14 | 1,290 | 1,292.5 | 1,275 | 1,281 | -15.5 | -1.2% | 21,600 |
| 2017/04/13 | 1,307 | 1,307 | 1,286 | 1,296.5 | -21.5 | -1.6% | 20,000 |
| 2017/04/12 | 1,331 | 1,331 | 1,297.5 | 1,318 | -20 | -1.5% | 43,200 |
| 2017/04/11 | 1,353.5 | 1,363.5 | 1,338 | 1,338 | -15.5 | -1.1% | 18,200 |
| 2017/04/10 | 1,346.5 | 1,364 | 1,340 | 1,353.5 | +2.5 | +0.2% | 17,800 |
| 2017/04/07 | 1,329 | 1,352.5 | 1,329 | 1,351 | +24.5 | +1.8% | 17,000 |
| 2017/04/06 | 1,331.5 | 1,352.5 | 1,326 | 1,326.5 | -20.5 | -1.5% | 21,800 |
| 2017/04/05 | 1,358.5 | 1,369.5 | 1,345 | 1,347 | -9 | -0.7% | 21,000 |
| 2017/04/04 | 1,389 | 1,389.5 | 1,352 | 1,356 | -29 | -2.1% | 20,600 |
| 2017/04/03 | 1,388 | 1,399 | 1,369 | 1,385 | -4 | -0.3% | 36,200 |
| 2017/03/31 | 1,410 | 1,426 | 1,388.5 | 1,389 | -10 | -0.7% | 48,800 |
| 2017/03/30 | 1,423.5 | 1,434 | 1,393 | 1,399 | -10 | -0.7% | 28,000 |
| 2017/03/29 | 1,371.5 | 1,418.5 | 1,348.5 | 1,409 | +37.5 | +2.7% | 38,400 |
| 2017/03/28 | 1,327.5 | 1,371.5 | 1,327.5 | 1,371.5 | +45.5 | +3.4% | 28,400 |
2001～
2050
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
