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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 1,015 | 1,020 | 1,012 | 1,015.5 | -5.5 | -0.5% | 9,000 |
| 2015/08/18 | 1,026.5 | 1,031.5 | 1,020.5 | 1,021 | -8.5 | -0.8% | 10,800 |
| 2015/08/17 | 1,031.5 | 1,037 | 1,022 | 1,029.5 | +3.5 | +0.3% | 16,000 |
| 2015/08/14 | 1,018.5 | 1,026 | 1,011.5 | 1,026 | +13 | +1.3% | 20,200 |
| 2015/08/13 | 1,012.5 | 1,017.5 | 1,012.5 | 1,013 | +0.5 | ±0% | 5,800 |
| 2015/08/12 | 1,017.5 | 1,020 | 1,010.5 | 1,012.5 | -3.5 | -0.3% | 14,600 |
| 2015/08/11 | 1,020 | 1,020 | 1,012 | 1,016 | -4 | -0.4% | 16,800 |
| 2015/08/10 | 1,016.5 | 1,020 | 1,014.5 | 1,020 | +3.5 | +0.3% | 13,400 |
| 2015/08/07 | 1,023 | 1,025 | 1,011.5 | 1,016.5 | -10.5 | -1% | 16,200 |
| 2015/08/06 | 1,020 | 1,027.5 | 1,019.5 | 1,027 | +11.5 | +1.1% | 12,600 |
| 2015/08/05 | 1,011 | 1,018 | 1,011 | 1,015.5 | ±0 | ±0% | 8,200 |
| 2015/08/04 | 1,021.5 | 1,021.5 | 1,008 | 1,015.5 | -5 | -0.5% | 9,600 |
| 2015/08/03 | 1,017.5 | 1,021.5 | 1,017.5 | 1,020.5 | +3.5 | +0.3% | 9,000 |
| 2015/07/31 | 1,021 | 1,021 | 1,011.5 | 1,017 | +5 | +0.5% | 12,000 |
| 2015/07/30 | 1,007 | 1,019.5 | 1,001.5 | 1,012 | +3.5 | +0.3% | 9,400 |
| 2015/07/29 | 1,018 | 1,018 | 1,008.5 | 1,008.5 | -3.5 | -0.3% | 5,800 |
| 2015/07/28 | 1,010.5 | 1,014.5 | 1,001.5 | 1,012 | -5 | -0.5% | 23,600 |
| 2015/07/27 | 1,030 | 1,036 | 1,011.5 | 1,017 | -17.5 | -1.7% | 26,600 |
| 2015/07/24 | 1,045 | 1,047 | 1,030.5 | 1,034.5 | -10.5 | -1% | 18,200 |
| 2015/07/23 | 1,050 | 1,057 | 1,043 | 1,045 | -3.5 | -0.3% | 9,000 |
| 2015/07/22 | 1,056 | 1,057 | 1,045.5 | 1,048.5 | -10.5 | -1% | 10,600 |
| 2015/07/21 | 1,057 | 1,060 | 1,051.5 | 1,059 | +6.5 | +0.6% | 24,000 |
| 2015/07/17 | 1,057.5 | 1,057.5 | 1,046 | 1,052.5 | +3.5 | +0.3% | 13,400 |
| 2015/07/16 | 1,038 | 1,049.5 | 1,031.5 | 1,049 | +11.5 | +1.1% | 18,800 |
| 2015/07/15 | 1,037 | 1,044.5 | 1,025 | 1,037.5 | +7.5 | +0.7% | 36,000 |
| 2015/07/14 | 1,025 | 1,032 | 1,024 | 1,030 | +25.5 | +2.5% | 25,000 |
| 2015/07/13 | 1,000.5 | 1,008.5 | 1,000.5 | 1,004.5 | +4 | +0.4% | 15,400 |
| 2015/07/10 | 996.5 | 1,014 | 996.5 | 1,000.5 | -3 | -0.3% | 22,800 |
| 2015/07/09 | 1,000.5 | 1,005 | 972.5 | 1,003.5 | -16 | -1.6% | 43,400 |
| 2015/07/08 | 1,029 | 1,037.5 | 1,019 | 1,019.5 | -22.5 | -2.2% | 33,800 |
| 2015/07/07 | 1,035 | 1,054.5 | 1,034 | 1,042 | +13 | +1.3% | 37,800 |
| 2015/07/06 | 1,021.5 | 1,033 | 1,021.5 | 1,029 | -2.5 | -0.2% | 39,800 |
| 2015/07/03 | 1,041.5 | 1,042.5 | 1,031 | 1,031.5 | -10 | -1% | 21,600 |
| 2015/07/02 | 1,045 | 1,045.5 | 1,033 | 1,041.5 | +2 | +0.2% | 22,800 |
| 2015/07/01 | 1,027 | 1,044 | 1,027 | 1,039.5 | +1.5 | +0.1% | 22,000 |
| 2015/06/30 | 1,029.5 | 1,045 | 1,027 | 1,038 | +3 | +0.3% | 13,400 |
| 2015/06/29 | 1,049 | 1,049 | 1,025 | 1,035 | -19.5 | -1.8% | 27,600 |
| 2015/06/26 | 1,037 | 1,057.5 | 1,037 | 1,054.5 | +18 | +1.7% | 29,200 |
| 2015/06/25 | 1,045.5 | 1,046 | 1,036.5 | 1,036.5 | -9 | -0.9% | 39,800 |
| 2015/06/24 | 1,065.5 | 1,068 | 1,038.5 | 1,045.5 | -20.5 | -1.9% | 46,400 |
| 2015/06/23 | 1,057.5 | 1,068 | 1,056.5 | 1,066 | +1.5 | +0.1% | 24,000 |
| 2015/06/22 | 1,057.5 | 1,069.5 | 1,054 | 1,064.5 | +8 | +0.8% | 28,400 |
| 2015/06/19 | 1,057 | 1,061 | 1,052.5 | 1,056.5 | +5 | +0.5% | 16,000 |
| 2015/06/18 | 1,054 | 1,057.5 | 1,041 | 1,051.5 | -2.5 | -0.2% | 27,800 |
| 2015/06/17 | 1,060.5 | 1,071 | 1,050 | 1,054 | -12 | -1.1% | 29,800 |
| 2015/06/16 | 1,085 | 1,090 | 1,061.5 | 1,066 | -9 | -0.8% | 44,600 |
| 2015/06/15 | 1,074.5 | 1,085.5 | 1,067 | 1,075 | +9.5 | +0.9% | 69,000 |
| 2015/06/12 | 1,055 | 1,075 | 1,052 | 1,065.5 | +19.5 | +1.9% | 137,000 |
| 2015/06/11 | 1,034 | 1,049.5 | 1,034 | 1,046 | +16.5 | +1.6% | 62,400 |
| 2015/06/10 | 1,062.5 | 1,062.5 | 1,021 | 1,029.5 | -49.5 | -4.6% | 261,800 |
2401～
2450
件表示中 / 6139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 | 148,500円 | +2.7% | +14.2% | 4.38% | 9.31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 | 67,000円 | +6.2% | +14.5% | 4.63% | 13.06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 | 259,100円 | +4.2% | +216.5% | 3.67% | 27.17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 | 82,500円 | +8.4% | +75.1% | 4.36% | 15.14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 |
| 中本パクス | 170,500円 | +5.8% | +6.6% | 3.99% | 7.56倍 | 0.78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
