萩原電気ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 4,860 | 4,880 | 4,755 | 4,775 | -155 | -3.1% | 77,200 |
| 2024/02/20 | 4,885 | 5,040 | 4,855 | 4,930 | +230 | +4.9% | 184,600 |
| 2024/02/19 | 4,625 | 4,700 | 4,565 | 4,700 | +35 | +0.8% | 113,800 |
| 2024/02/16 | 4,615 | 4,755 | 4,590 | 4,665 | +90 | +2% | 94,800 |
| 2024/02/15 | 4,690 | 4,710 | 4,550 | 4,575 | -45 | -1% | 76,500 |
| 2024/02/14 | 4,720 | 4,720 | 4,590 | 4,620 | -140 | -2.9% | 118,400 |
| 2024/02/13 | 4,825 | 4,855 | 4,690 | 4,760 | +5 | +0.1% | 184,800 |
| 2024/02/09 | 5,200 | 5,250 | 4,685 | 4,755 | -405 | -7.8% | 431,900 |
| 2024/02/08 | 5,140 | 5,180 | 5,050 | 5,160 | +10 | +0.2% | 60,500 |
| 2024/02/07 | 5,030 | 5,150 | 5,030 | 5,150 | +90 | +1.8% | 37,100 |
| 2024/02/06 | 5,050 | 5,070 | 5,020 | 5,060 | +20 | +0.4% | 29,500 |
| 2024/02/05 | 5,130 | 5,140 | 5,020 | 5,040 | -60 | -1.2% | 59,900 |
| 2024/02/02 | 5,130 | 5,130 | 5,040 | 5,100 | +20 | +0.4% | 40,900 |
| 2024/02/01 | 5,070 | 5,110 | 5,060 | 5,080 | -40 | -0.8% | 35,500 |
| 2024/01/31 | 5,040 | 5,140 | 5,030 | 5,120 | +50 | +1% | 30,000 |
| 2024/01/30 | 5,130 | 5,160 | 5,070 | 5,070 | -60 | -1.2% | 38,300 |
| 2024/01/29 | 5,040 | 5,170 | 5,030 | 5,130 | +155 | +3.1% | 75,000 |
| 2024/01/26 | 5,110 | 5,110 | 4,975 | 4,975 | -145 | -2.8% | 60,800 |
| 2024/01/25 | 5,040 | 5,140 | 5,040 | 5,120 | +60 | +1.2% | 62,700 |
| 2024/01/24 | 5,130 | 5,130 | 5,020 | 5,060 | -100 | -1.9% | 75,600 |
| 2024/01/23 | 5,290 | 5,330 | 5,140 | 5,160 | -70 | -1.3% | 78,700 |
| 2024/01/22 | 5,150 | 5,230 | 5,110 | 5,230 | +120 | +2.3% | 57,600 |
| 2024/01/19 | 5,170 | 5,170 | 5,050 | 5,110 | +40 | +0.8% | 54,600 |
| 2024/01/18 | 5,060 | 5,140 | 5,030 | 5,070 | +10 | +0.2% | 70,300 |
| 2024/01/17 | 5,230 | 5,260 | 5,060 | 5,060 | -70 | -1.4% | 125,000 |
| 2024/01/16 | 5,180 | 5,200 | 5,040 | 5,130 | +50 | +1% | 109,500 |
| 2024/01/15 | 4,855 | 5,190 | 4,850 | 5,080 | +365 | +7.7% | 291,900 |
| 2024/01/12 | 4,815 | 4,825 | 4,670 | 4,715 | -80 | -1.7% | 84,200 |
| 2024/01/11 | 4,845 | 4,895 | 4,770 | 4,795 | -45 | -0.9% | 83,700 |
| 2024/01/10 | 4,905 | 4,940 | 4,840 | 4,840 | -50 | -1% | 45,200 |
| 2024/01/09 | 4,885 | 4,960 | 4,860 | 4,890 | +75 | +1.6% | 56,300 |
| 2024/01/05 | 4,880 | 4,890 | 4,810 | 4,815 | -70 | -1.4% | 36,200 |
| 2024/01/04 | 4,815 | 4,920 | 4,720 | 4,885 | +15 | +0.3% | 57,100 |
| 2023/12/29 | 4,845 | 4,885 | 4,800 | 4,870 | +25 | +0.5% | 46,700 |
| 2023/12/28 | 4,880 | 5,000 | 4,835 | 4,845 | -70 | -1.4% | 69,900 |
| 2023/12/27 | 4,890 | 4,935 | 4,870 | 4,915 | +80 | +1.7% | 47,700 |
| 2023/12/26 | 4,750 | 4,850 | 4,750 | 4,835 | +85 | +1.8% | 41,800 |
| 2023/12/25 | 4,800 | 4,830 | 4,735 | 4,750 | -40 | -0.8% | 30,700 |
| 2023/12/22 | 4,800 | 4,860 | 4,750 | 4,790 | +5 | +0.1% | 57,200 |
| 2023/12/21 | 4,645 | 4,845 | 4,605 | 4,785 | +125 | +2.7% | 88,500 |
| 2023/12/20 | 4,635 | 4,710 | 4,625 | 4,660 | +75 | +1.6% | 42,200 |
| 2023/12/19 | 4,465 | 4,585 | 4,440 | 4,585 | +120 | +2.7% | 44,000 |
| 2023/12/18 | 4,435 | 4,485 | 4,370 | 4,465 | -35 | -0.8% | 44,400 |
| 2023/12/15 | 4,470 | 4,540 | 4,435 | 4,500 | +50 | +1.1% | 44,800 |
| 2023/12/14 | 4,665 | 4,665 | 4,400 | 4,450 | -220 | -4.7% | 103,700 |
| 2023/12/13 | 4,680 | 4,770 | 4,615 | 4,670 | -15 | -0.3% | 68,300 |
| 2023/12/12 | 4,780 | 4,825 | 4,670 | 4,685 | -15 | -0.3% | 70,300 |
| 2023/12/11 | 4,685 | 4,730 | 4,625 | 4,700 | +110 | +2.4% | 71,700 |
| 2023/12/08 | 4,690 | 4,710 | 4,570 | 4,590 | -135 | -2.9% | 121,400 |
| 2023/12/07 | 4,800 | 4,855 | 4,725 | 4,725 | -205 | -4.2% | 66,500 |
51～
100
件表示中 / 6700件
類似銘柄と比較する
現在ご覧いただいている「萩原電気」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 |
|---|---|---|---|---|---|---|---|---|
| 萩原電気 | 430,500円 | +22.3% | +27.8% | 4.30% | 8.10倍 | 0.91倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 高 速 | 217,100円 | +4.2% | +3.8% | 2.21% | 13.63倍 | 1.18倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、Ｍ＆Ａも推進 |
| 三洋貿易 | 158,900円 | +2.8% | -13.3% | 2.71% | 11.43倍 | 1.05倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| アルコニックス | 136,800円 | -2.4% | -34.0% | 3.95% | 27.49倍 | 0.62倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| 三共興 | 75,300円 | +7.9% | +3.0% | 3.59% | 13.06倍 | 0.69倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
市場注目の銘柄
チャート関連のコラム
