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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 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 |
| 2015/06/09 | 1,066 | 1,090 | 1,058.5 | 1,079 | -87 | -7.5% | 275,400 |
| 2015/06/08 | 1,149.5 | 1,174 | 1,135 | 1,166 | +21.5 | +1.9% | 110,800 |
| 2015/06/05 | 1,128 | 1,148.5 | 1,120.5 | 1,144.5 | +18.5 | +1.6% | 50,000 |
| 2015/06/04 | 1,110 | 1,129.5 | 1,102.5 | 1,126 | +24.5 | +2.2% | 74,800 |
| 2015/06/03 | 1,091 | 1,109.5 | 1,091 | 1,101.5 | +12.5 | +1.1% | 50,200 |
| 2015/06/02 | 1,082.5 | 1,091.5 | 1,075 | 1,089 | +11.5 | +1.1% | 27,400 |
| 2015/06/01 | 1,075 | 1,077.5 | 1,070 | 1,077.5 | +5 | +0.5% | 40,200 |
| 2015/05/29 | 1,066 | 1,074 | 1,066 | 1,072.5 | +8.5 | +0.8% | 31,600 |
| 2015/05/28 | 1,059.5 | 1,064 | 1,055 | 1,064 | +4.5 | +0.4% | 28,000 |
| 2015/05/27 | 1,051 | 1,062.5 | 1,051 | 1,059.5 | -0.5 | ±0% | 21,000 |
2451～
2500
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
