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 |
|---|---|---|---|---|---|---|---|
| 2015/10/20 | 1,042 | 1,044.5 | 1,032.5 | 1,037 | +1 | +0.1% | 11,200 |
| 2015/10/19 | 1,034.5 | 1,042.5 | 1,029.5 | 1,036 | -2 | -0.2% | 7,200 |
| 2015/10/16 | 1,029.5 | 1,040 | 1,028 | 1,038 | +12.5 | +1.2% | 8,600 |
| 2015/10/15 | 1,042.5 | 1,056.5 | 1,025.5 | 1,025.5 | -16 | -1.5% | 27,800 |
| 2015/10/14 | 1,055.5 | 1,057 | 1,039 | 1,041.5 | -14 | -1.3% | 25,800 |
| 2015/10/13 | 1,052 | 1,059 | 1,047.5 | 1,055.5 | +2 | +0.2% | 16,200 |
| 2015/10/09 | 1,045 | 1,055.5 | 1,038 | 1,053.5 | +22.5 | +2.2% | 20,400 |
| 2015/10/08 | 1,025.5 | 1,036 | 1,015.5 | 1,031 | +7.5 | +0.7% | 32,200 |
| 2015/10/07 | 1,018.5 | 1,023.5 | 1,010.5 | 1,023.5 | +5.5 | +0.5% | 15,000 |
| 2015/10/06 | 1,000 | 1,019.5 | 995.5 | 1,018 | +43.5 | +4.5% | 33,800 |
| 2015/10/05 | 965 | 989 | 962 | 974.5 | +5.5 | +0.6% | 17,000 |
| 2015/10/02 | 955 | 970.5 | 955 | 969 | +5.5 | +0.6% | 8,200 |
| 2015/10/01 | 963.5 | 970 | 950.5 | 963.5 | ±0 | ±0% | 12,400 |
| 2015/09/30 | 967.5 | 970 | 959.5 | 963.5 | +13.5 | +1.4% | 9,000 |
| 2015/09/29 | 955 | 957.5 | 944 | 950 | -18 | -1.9% | 27,600 |
| 2015/09/28 | 964.5 | 974.5 | 964.5 | 968 | +3.5 | +0.4% | 11,000 |
| 2015/09/25 | 950 | 966 | 938.5 | 964.5 | +14.5 | +1.5% | 12,800 |
| 2015/09/24 | 962.5 | 962.5 | 950 | 950 | -16.5 | -1.7% | 17,600 |
| 2015/09/18 | 967.5 | 969.5 | 960 | 966.5 | +2 | +0.2% | 13,600 |
| 2015/09/17 | 969.5 | 969.5 | 959 | 964.5 | -0.5 | -0.1% | 5,200 |
| 2015/09/16 | 961.5 | 969.5 | 959.5 | 965 | +5.5 | +0.6% | 11,800 |
| 2015/09/15 | 956.5 | 966 | 956.5 | 959.5 | +3 | +0.3% | 9,000 |
| 2015/09/14 | 974 | 974 | 956.5 | 956.5 | -1 | -0.1% | 13,400 |
| 2015/09/11 | 946 | 972.5 | 946 | 957.5 | +3.5 | +0.4% | 26,200 |
| 2015/09/10 | 944 | 956 | 922.5 | 954 | +23 | +2.5% | 26,800 |
| 2015/09/09 | 940 | 940 | 921.5 | 931 | +15.5 | +1.7% | 15,800 |
| 2015/09/08 | 900 | 935 | 900 | 915.5 | +52.5 | +6.1% | 50,200 |
| 2015/09/07 | 867.5 | 901.5 | 858.5 | 863 | -30.5 | -3.4% | 38,600 |
| 2015/09/04 | 930 | 934 | 893.5 | 893.5 | -28 | -3% | 19,800 |
| 2015/09/03 | 937.5 | 945.5 | 919 | 921.5 | +4 | +0.4% | 10,200 |
| 2015/09/02 | 912.5 | 947 | 911 | 917.5 | -31 | -3.3% | 20,600 |
| 2015/09/01 | 977.5 | 977.5 | 948 | 948.5 | -26.5 | -2.7% | 18,400 |
| 2015/08/31 | 987.5 | 987.5 | 967.5 | 975 | +6 | +0.6% | 16,000 |
| 2015/08/28 | 972.5 | 973 | 953 | 969 | +25 | +2.6% | 11,200 |
| 2015/08/27 | 932.5 | 969.5 | 932.5 | 944 | +24 | +2.6% | 14,800 |
| 2015/08/26 | 923 | 923 | 882 | 920 | -2.5 | -0.3% | 51,800 |
| 2015/08/25 | 860 | 946.5 | 835.5 | 922.5 | -14.5 | -1.5% | 75,400 |
| 2015/08/24 | 975.5 | 984.5 | 930 | 937 | -54 | -5.4% | 50,400 |
| 2015/08/21 | 1,000 | 1,007 | 989.5 | 991 | -16.5 | -1.6% | 27,200 |
| 2015/08/20 | 1,019 | 1,020 | 1,007 | 1,007.5 | -8 | -0.8% | 22,800 |
| 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 |
2401～
2450
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
