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 |
|---|---|---|---|---|---|---|---|
| 2016/08/15 | 1,244 | 1,244 | 1,226 | 1,229 | -9 | -0.7% | 9,000 |
| 2016/08/12 | 1,243 | 1,243 | 1,228.5 | 1,238 | +5.5 | +0.4% | 19,600 |
| 2016/08/10 | 1,244.5 | 1,244.5 | 1,230 | 1,232.5 | -5 | -0.4% | 29,000 |
| 2016/08/09 | 1,196 | 1,244.5 | 1,196 | 1,237.5 | +60 | +5.1% | 61,600 |
| 2016/08/08 | 1,160 | 1,204.5 | 1,160 | 1,177.5 | +17.5 | +1.5% | 49,000 |
| 2016/08/05 | 1,190 | 1,195 | 1,154 | 1,160 | -33.5 | -2.8% | 28,000 |
| 2016/08/04 | 1,193 | 1,201.5 | 1,192.5 | 1,193.5 | -6 | -0.5% | 27,200 |
| 2016/08/03 | 1,234.5 | 1,234.5 | 1,192 | 1,199.5 | -40 | -3.2% | 35,000 |
| 2016/08/02 | 1,250 | 1,267 | 1,236.5 | 1,239.5 | -10.5 | -0.8% | 37,400 |
| 2016/08/01 | 1,264.5 | 1,274 | 1,246 | 1,250 | -27.5 | -2.2% | 30,400 |
| 2016/07/29 | 1,280 | 1,284.5 | 1,268.5 | 1,277.5 | -5.5 | -0.4% | 25,600 |
| 2016/07/28 | 1,275.5 | 1,283 | 1,241.5 | 1,283 | -1.5 | -0.1% | 29,000 |
| 2016/07/27 | 1,278.5 | 1,291.5 | 1,276.5 | 1,284.5 | +6 | +0.5% | 27,400 |
| 2016/07/26 | 1,276.5 | 1,292 | 1,268.5 | 1,278.5 | +10.5 | +0.8% | 43,800 |
| 2016/07/25 | 1,260 | 1,284.5 | 1,250 | 1,268 | +26.5 | +2.1% | 29,800 |
| 2016/07/22 | 1,250 | 1,250 | 1,234.5 | 1,241.5 | -14 | -1.1% | 23,000 |
| 2016/07/21 | 1,260 | 1,260.5 | 1,250.5 | 1,255.5 | +1.5 | +0.1% | 33,200 |
| 2016/07/20 | 1,257.5 | 1,262.5 | 1,245 | 1,254 | -2.5 | -0.2% | 32,000 |
| 2016/07/19 | 1,275 | 1,297 | 1,251 | 1,256.5 | +2.5 | +0.2% | 53,600 |
| 2016/07/15 | 1,275 | 1,282 | 1,250 | 1,254 | -16 | -1.3% | 34,400 |
| 2016/07/14 | 1,277.5 | 1,278.5 | 1,255.5 | 1,270 | -13 | -1% | 37,600 |
| 2016/07/13 | 1,304.5 | 1,304.5 | 1,274 | 1,283 | -16 | -1.2% | 29,200 |
| 2016/07/12 | 1,309 | 1,309 | 1,280 | 1,299 | -6.5 | -0.5% | 24,600 |
| 2016/07/11 | 1,274.5 | 1,307 | 1,259.5 | 1,305.5 | +46.5 | +3.7% | 24,800 |
| 2016/07/08 | 1,292 | 1,292 | 1,252.5 | 1,259 | -33 | -2.6% | 18,200 |
| 2016/07/07 | 1,292.5 | 1,299.5 | 1,272.5 | 1,292 | +4.5 | +0.3% | 26,400 |
| 2016/07/06 | 1,299.5 | 1,299.5 | 1,260.5 | 1,287.5 | -12 | -0.9% | 40,600 |
| 2016/07/05 | 1,299 | 1,301 | 1,282 | 1,299.5 | +0.5 | ±0% | 15,400 |
| 2016/07/04 | 1,298.5 | 1,307 | 1,285 | 1,299 | +6 | +0.5% | 15,400 |
| 2016/07/01 | 1,271.5 | 1,294 | 1,258 | 1,293 | +35 | +2.8% | 13,400 |
| 2016/06/30 | 1,290 | 1,290 | 1,252 | 1,258 | -29 | -2.3% | 31,200 |
| 2016/06/29 | 1,275 | 1,297 | 1,263.5 | 1,287 | +41 | +3.3% | 24,000 |
| 2016/06/28 | 1,238 | 1,255 | 1,211 | 1,246 | -24 | -1.9% | 79,800 |
| 2016/06/27 | 1,270 | 1,275 | 1,258.5 | 1,270 | +4 | +0.3% | 34,400 |
| 2016/06/24 | 1,330 | 1,330 | 1,242 | 1,266 | -63 | -4.7% | 51,600 |
| 2016/06/23 | 1,334 | 1,334 | 1,310.5 | 1,329 | -5 | -0.4% | 23,600 |
| 2016/06/22 | 1,315 | 1,334.5 | 1,300 | 1,334 | +9.5 | +0.7% | 32,600 |
| 2016/06/21 | 1,349 | 1,349 | 1,318.5 | 1,324.5 | -24.5 | -1.8% | 41,200 |
| 2016/06/20 | 1,256 | 1,353.5 | 1,256 | 1,349 | +94.5 | +7.5% | 66,400 |
| 2016/06/17 | 1,237.5 | 1,275 | 1,237.5 | 1,254.5 | +28 | +2.3% | 43,800 |
| 2016/06/16 | 1,235 | 1,252 | 1,219 | 1,226.5 | +10.5 | +0.9% | 82,000 |
| 2016/06/15 | 1,232.5 | 1,256 | 1,216 | 1,216 | +6 | +0.5% | 44,400 |
| 2016/06/14 | 1,282.5 | 1,293 | 1,191 | 1,210 | -117.5 | -8.9% | 102,000 |
| 2016/06/13 | 1,345 | 1,357.5 | 1,324.5 | 1,327.5 | -45 | -3.3% | 48,000 |
| 2016/06/10 | 1,357 | 1,384.5 | 1,336.5 | 1,372.5 | +59.5 | +4.5% | 70,600 |
| 2016/06/09 | 1,300.5 | 1,325 | 1,300.5 | 1,313 | -2 | -0.2% | 13,000 |
| 2016/06/08 | 1,304.5 | 1,333.5 | 1,300 | 1,315 | +6.5 | +0.5% | 27,400 |
| 2016/06/07 | 1,309 | 1,317.5 | 1,300.5 | 1,308.5 | +9 | +0.7% | 19,400 |
| 2016/06/06 | 1,275.5 | 1,309.5 | 1,267.5 | 1,299.5 | +9 | +0.7% | 30,800 |
| 2016/06/03 | 1,256.5 | 1,291 | 1,256 | 1,290.5 | +43 | +3.4% | 45,000 |
2201～
2250
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
