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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 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 |
| 2017/03/27 | 1,346 | 1,348.5 | 1,325 | 1,326 | -19.5 | -1.4% | 26,600 |
| 2017/03/24 | 1,350 | 1,356 | 1,345.5 | 1,345.5 | -4 | -0.3% | 9,000 |
| 2017/03/23 | 1,350 | 1,355 | 1,341.5 | 1,349.5 | +5 | +0.4% | 17,600 |
| 2017/03/22 | 1,361.5 | 1,361.5 | 1,344.5 | 1,344.5 | -22 | -1.6% | 12,400 |
| 2017/03/21 | 1,372.5 | 1,372.5 | 1,364 | 1,366.5 | +2.5 | +0.2% | 16,200 |
| 2017/03/17 | 1,369 | 1,370 | 1,362.5 | 1,364 | -5 | -0.4% | 11,800 |
| 2017/03/16 | 1,355.5 | 1,370 | 1,355.5 | 1,369 | +14.5 | +1.1% | 13,400 |
| 2017/03/15 | 1,342.5 | 1,361.5 | 1,341.5 | 1,354.5 | +3 | +0.2% | 16,000 |
| 2017/03/14 | 1,376 | 1,378.5 | 1,341.5 | 1,351.5 | -25 | -1.8% | 29,000 |
| 2017/03/13 | 1,370 | 1,376.5 | 1,360 | 1,376.5 | +11 | +0.8% | 39,000 |
| 2017/03/10 | 1,367.5 | 1,375 | 1,360 | 1,365.5 | +1.5 | +0.1% | 56,400 |
| 2017/03/09 | 1,351 | 1,364 | 1,336.5 | 1,364 | +7 | +0.5% | 29,200 |
| 2017/03/08 | 1,356 | 1,358.5 | 1,353.5 | 1,357 | +1 | +0.1% | 8,400 |
| 2017/03/07 | 1,355.5 | 1,358.5 | 1,353 | 1,356 | +2.5 | +0.2% | 14,200 |
| 2017/03/06 | 1,353 | 1,363.5 | 1,351.5 | 1,353.5 | +5 | +0.4% | 24,800 |
| 2017/03/03 | 1,343.5 | 1,349.5 | 1,342.5 | 1,348.5 | +5 | +0.4% | 15,600 |
| 2017/03/02 | 1,342 | 1,346 | 1,337.5 | 1,343.5 | +22 | +1.7% | 28,000 |
| 2017/03/01 | 1,338 | 1,338 | 1,316.5 | 1,321.5 | -9 | -0.7% | 8,800 |
| 2017/02/28 | 1,327.5 | 1,344 | 1,322.5 | 1,330.5 | +7.5 | +0.6% | 19,000 |
| 2017/02/27 | 1,320.5 | 1,329 | 1,308.5 | 1,323 | +2.5 | +0.2% | 23,600 |
| 2017/02/24 | 1,317.5 | 1,329.5 | 1,314.5 | 1,320.5 | +5 | +0.4% | 26,400 |
| 2017/02/23 | 1,320.5 | 1,329.5 | 1,313.5 | 1,315.5 | +2.5 | +0.2% | 12,800 |
| 2017/02/22 | 1,319.5 | 1,324.5 | 1,312.5 | 1,313 | +3.5 | +0.3% | 15,400 |
| 2017/02/21 | 1,308 | 1,317 | 1,308 | 1,309.5 | +1.5 | +0.1% | 7,200 |
| 2017/02/20 | 1,312 | 1,312.5 | 1,306 | 1,308 | +6 | +0.5% | 4,200 |
| 2017/02/17 | 1,306 | 1,310.5 | 1,301 | 1,302 | -1 | -0.1% | 27,400 |
| 2017/02/16 | 1,320 | 1,331.5 | 1,296 | 1,303 | -17 | -1.3% | 31,200 |
| 2017/02/15 | 1,342.5 | 1,342.5 | 1,318.5 | 1,320 | +2.5 | +0.2% | 16,000 |
| 2017/02/14 | 1,314.5 | 1,335.5 | 1,311 | 1,317.5 | +11 | +0.8% | 21,400 |
| 2017/02/13 | 1,310.5 | 1,312.5 | 1,303.5 | 1,306.5 | +11.5 | +0.9% | 11,000 |
| 2017/02/10 | 1,283.5 | 1,311.5 | 1,282.5 | 1,295 | +24 | +1.9% | 23,000 |
| 2017/02/09 | 1,289.5 | 1,289.5 | 1,267 | 1,271 | -15.5 | -1.2% | 11,200 |
| 2017/02/08 | 1,275.5 | 1,291 | 1,275.5 | 1,286.5 | +7 | +0.5% | 10,400 |
| 2017/02/07 | 1,281 | 1,286.5 | 1,277.5 | 1,279.5 | -9 | -0.7% | 12,800 |
| 2017/02/06 | 1,287 | 1,303.5 | 1,279 | 1,288.5 | +4.5 | +0.4% | 12,400 |
| 2017/02/03 | 1,292.5 | 1,299 | 1,281 | 1,284 | -13.5 | -1% | 29,800 |
| 2017/02/02 | 1,334.5 | 1,334.5 | 1,296.5 | 1,297.5 | -30 | -2.3% | 21,800 |
| 2017/02/01 | 1,294.5 | 1,336.5 | 1,294.5 | 1,327.5 | +22 | +1.7% | 23,400 |
| 2017/01/31 | 1,314 | 1,328.5 | 1,280 | 1,305.5 | -19 | -1.4% | 37,800 |
| 2017/01/30 | 1,330.5 | 1,330.5 | 1,315.5 | 1,324.5 | -6 | -0.5% | 16,600 |
| 2017/01/27 | 1,347 | 1,347 | 1,328 | 1,330.5 | -5.5 | -0.4% | 14,000 |
2001～
2050
件表示中 / 6138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 | 149,300円 | +2.7% | +14.2% | 4.35% | 9.36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 |
| クリナップ | 66,500円 | +6.2% | +14.5% | 4.66% | 12.96倍 | 0.42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 |
| 河合楽 | 258,400円 | +4.2% | +216.5% | 3.68% | 27.10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 | 83,300円 | +8.4% | +75.1% | 4.32% | 15.29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 | 174,000円 | +5.8% | +6.6% | 3.91% | 7.72倍 | 0.80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
