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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 1,058 | 1,064 | 1,055 | 1,060 | +2 | +0.2% | 18,600 |
| 2015/05/25 | 1,072 | 1,072 | 1,055 | 1,058 | -9.5 | -0.9% | 21,600 |
| 2015/05/22 | 1,065 | 1,067.5 | 1,060.5 | 1,067.5 | +7.5 | +0.7% | 37,800 |
| 2015/05/21 | 1,055.5 | 1,060 | 1,054.5 | 1,060 | +8 | +0.8% | 30,000 |
| 2015/05/20 | 1,059 | 1,059 | 1,050 | 1,052 | -4.5 | -0.4% | 10,800 |
| 2015/05/19 | 1,055.5 | 1,059.5 | 1,051.5 | 1,056.5 | +1.5 | +0.1% | 29,400 |
| 2015/05/18 | 1,052 | 1,055 | 1,051 | 1,055 | +3 | +0.3% | 22,800 |
| 2015/05/15 | 1,045 | 1,055 | 1,043 | 1,052 | +9 | +0.9% | 45,800 |
| 2015/05/14 | 1,046.5 | 1,047 | 1,035 | 1,043 | -1.5 | -0.1% | 27,000 |
| 2015/05/13 | 1,040 | 1,046 | 1,038.5 | 1,044.5 | +5.5 | +0.5% | 17,800 |
| 2015/05/12 | 1,028.5 | 1,039 | 1,022 | 1,039 | +10 | +1% | 17,800 |
| 2015/05/11 | 1,025 | 1,030 | 1,018 | 1,029 | +10.5 | +1% | 17,800 |
| 2015/05/08 | 1,011.5 | 1,039.5 | 1,011.5 | 1,018.5 | +8 | +0.8% | 25,400 |
| 2015/05/07 | 1,001 | 1,016.5 | 1,001 | 1,010.5 | -0.5 | ±0% | 22,000 |
| 2015/05/01 | 1,010 | 1,019 | 1,005.5 | 1,011 | -12 | -1.2% | 27,000 |
| 2015/04/30 | 1,016.5 | 1,026 | 1,004.5 | 1,023 | +5 | +0.5% | 32,800 |
| 2015/04/28 | 1,022 | 1,029 | 1,018 | 1,018 | -4 | -0.4% | 32,000 |
| 2015/04/27 | 1,032.5 | 1,034.5 | 1,020 | 1,022 | -18 | -1.7% | 59,200 |
| 2015/04/24 | 1,036.5 | 1,054.5 | 1,035.5 | 1,040 | +3.5 | +0.3% | 168,400 |
| 2015/04/23 | 1,041.5 | 1,055 | 1,034.5 | 1,036.5 | -5 | -0.5% | 44,000 |
| 2015/04/22 | 1,044 | 1,044 | 1,030 | 1,041.5 | ±0 | ±0% | 24,600 |
| 2015/04/21 | 1,047 | 1,048.5 | 1,041.5 | 1,041.5 | +4 | +0.4% | 19,800 |
| 2015/04/20 | 1,043.5 | 1,047 | 1,035.5 | 1,037.5 | -6 | -0.6% | 13,800 |
| 2015/04/17 | 1,047.5 | 1,048.5 | 1,029 | 1,043.5 | +11.5 | +1.1% | 38,600 |
| 2015/04/16 | 1,026.5 | 1,039.5 | 1,024 | 1,032 | +5.5 | +0.5% | 28,600 |
| 2015/04/15 | 1,025.5 | 1,039.5 | 1,020.5 | 1,026.5 | +9 | +0.9% | 32,000 |
| 2015/04/14 | 1,021 | 1,040 | 1,013.5 | 1,017.5 | -3 | -0.3% | 65,000 |
| 2015/04/13 | 1,041.5 | 1,042 | 1,018 | 1,020.5 | -22 | -2.1% | 61,000 |
| 2015/04/10 | 1,044 | 1,049 | 1,041.5 | 1,042.5 | -4 | -0.4% | 30,400 |
| 2015/04/09 | 1,041.5 | 1,051 | 1,041.5 | 1,046.5 | -0.5 | ±0% | 16,400 |
| 2015/04/08 | 1,059 | 1,059 | 1,041.5 | 1,047 | -11 | -1% | 45,000 |
| 2015/04/07 | 1,050 | 1,059 | 1,050 | 1,058 | +5.5 | +0.5% | 18,200 |
| 2015/04/06 | 1,055 | 1,059.5 | 1,045.5 | 1,052.5 | -2.5 | -0.2% | 20,000 |
| 2015/04/03 | 1,047 | 1,059 | 1,047 | 1,055 | +15.5 | +1.5% | 27,600 |
| 2015/04/02 | 1,018.5 | 1,054.5 | 1,018.5 | 1,039.5 | +12 | +1.2% | 40,800 |
| 2015/04/01 | 1,048 | 1,059 | 982 | 1,027.5 | -21 | -2% | 58,000 |
| 2015/03/31 | 1,050 | 1,059.5 | 1,044 | 1,048.5 | +6.5 | +0.6% | 33,000 |
| 2015/03/30 | 1,046.5 | 1,050 | 1,037.5 | 1,042 | +5 | +0.5% | 36,200 |
| 2015/03/27 | 1,035 | 1,048.5 | 1,030.5 | 1,037 | +2 | +0.2% | 27,600 |
| 2015/03/26 | 1,040 | 1,040.5 | 1,030 | 1,035 | -4.5 | -0.4% | 15,800 |
| 2015/03/25 | 1,033.5 | 1,043.5 | 1,033.5 | 1,039.5 | +7.5 | +0.7% | 17,600 |
| 2015/03/24 | 1,034.5 | 1,037 | 1,020 | 1,032 | +1.5 | +0.1% | 29,400 |
| 2015/03/23 | 1,044 | 1,048 | 1,030 | 1,030.5 | -3.5 | -0.3% | 49,000 |
| 2015/03/20 | 1,017.5 | 1,039 | 1,017.5 | 1,034 | +11.5 | +1.1% | 39,000 |
| 2015/03/19 | 1,012.5 | 1,024 | 1,012.5 | 1,022.5 | +12 | +1.2% | 44,200 |
| 2015/03/18 | 1,011.5 | 1,012.5 | 995 | 1,010.5 | +0.5 | ±0% | 57,800 |
| 2015/03/17 | 1,011 | 1,012 | 1,001 | 1,010 | +1.5 | +0.1% | 31,800 |
| 2015/03/16 | 1,002.5 | 1,014.5 | 1,002.5 | 1,008.5 | +6 | +0.6% | 13,000 |
| 2015/03/13 | 1,010 | 1,020 | 1,000 | 1,002.5 | -6 | -0.6% | 51,000 |
| 2015/03/12 | 995.5 | 1,011.5 | 995.5 | 1,008.5 | +4.5 | +0.4% | 30,600 |
2501～
2550
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
