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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,520 | 3,535 | 3,420 | 3,530 | -5 | -0.1% | 60,000 |
| 2023/05/11 | 3,545 | 3,560 | 3,505 | 3,535 | -20 | -0.6% | 75,700 |
| 2023/05/10 | 3,510 | 3,570 | 3,470 | 3,555 | +10 | +0.3% | 73,000 |
| 2023/05/09 | 3,460 | 3,545 | 3,445 | 3,545 | +125 | +3.7% | 64,400 |
| 2023/05/08 | 3,375 | 3,430 | 3,355 | 3,420 | +35 | +1% | 39,600 |
| 2023/05/02 | 3,375 | 3,420 | 3,305 | 3,385 | +25 | +0.7% | 65,300 |
| 2023/05/01 | 3,300 | 3,360 | 3,265 | 3,360 | +100 | +3.1% | 36,700 |
| 2023/04/28 | 3,200 | 3,260 | 3,180 | 3,260 | +110 | +3.5% | 44,400 |
| 2023/04/27 | 3,135 | 3,170 | 3,130 | 3,150 | -20 | -0.6% | 31,400 |
| 2023/04/26 | 3,155 | 3,190 | 3,105 | 3,170 | -30 | -0.9% | 35,800 |
| 2023/04/25 | 3,215 | 3,250 | 3,185 | 3,200 | -25 | -0.8% | 35,700 |
| 2023/04/24 | 3,265 | 3,265 | 3,200 | 3,225 | -50 | -1.5% | 23,200 |
| 2023/04/21 | 3,190 | 3,280 | 3,180 | 3,275 | +40 | +1.2% | 21,600 |
| 2023/04/20 | 3,175 | 3,265 | 3,170 | 3,235 | +20 | +0.6% | 32,900 |
| 2023/04/19 | 3,270 | 3,270 | 3,190 | 3,215 | -55 | -1.7% | 43,200 |
| 2023/04/18 | 3,260 | 3,280 | 3,235 | 3,270 | +25 | +0.8% | 16,300 |
| 2023/04/17 | 3,285 | 3,285 | 3,210 | 3,245 | -30 | -0.9% | 30,700 |
| 2023/04/14 | 3,310 | 3,310 | 3,265 | 3,275 | -40 | -1.2% | 23,500 |
| 2023/04/13 | 3,260 | 3,325 | 3,240 | 3,315 | +30 | +0.9% | 27,500 |
| 2023/04/12 | 3,285 | 3,335 | 3,235 | 3,285 | -30 | -0.9% | 37,300 |
| 2023/04/11 | 3,365 | 3,385 | 3,275 | 3,315 | -50 | -1.5% | 55,900 |
| 2023/04/10 | 3,415 | 3,440 | 3,335 | 3,365 | -40 | -1.2% | 50,800 |
| 2023/04/07 | 3,355 | 3,445 | 3,350 | 3,405 | +75 | +2.3% | 41,200 |
| 2023/04/06 | 3,290 | 3,360 | 3,280 | 3,330 | -25 | -0.7% | 30,900 |
| 2023/04/05 | 3,370 | 3,425 | 3,350 | 3,355 | -15 | -0.4% | 47,800 |
| 2023/04/04 | 3,450 | 3,545 | 3,365 | 3,370 | +50 | +1.5% | 187,200 |
| 2023/04/03 | 3,325 | 3,330 | 3,280 | 3,320 | -5 | -0.2% | 33,400 |
| 2023/03/31 | 3,240 | 3,370 | 3,240 | 3,325 | +90 | +2.8% | 38,000 |
| 2023/03/30 | 3,210 | 3,305 | 3,205 | 3,235 | +15 | +0.5% | 41,500 |
| 2023/03/29 | 3,205 | 3,285 | 3,185 | 3,220 | +25 | +0.8% | 45,000 |
| 2023/03/28 | 3,220 | 3,250 | 3,155 | 3,195 | -5 | -0.2% | 33,200 |
| 2023/03/27 | 3,185 | 3,215 | 3,150 | 3,200 | +45 | +1.4% | 27,500 |
| 2023/03/24 | 3,115 | 3,195 | 3,105 | 3,155 | +70 | +2.3% | 33,100 |
| 2023/03/23 | 2,995 | 3,110 | 2,951 | 3,085 | +75 | +2.5% | 34,100 |
| 2023/03/22 | 2,950 | 3,010 | 2,950 | 3,010 | +102 | +3.5% | 29,700 |
| 2023/03/20 | 2,900 | 2,951 | 2,863 | 2,908 | -19 | -0.6% | 25,600 |
| 2023/03/17 | 2,981 | 2,981 | 2,883 | 2,927 | +18 | +0.6% | 20,800 |
| 2023/03/16 | 2,834 | 2,922 | 2,834 | 2,909 | -75 | -2.5% | 42,300 |
| 2023/03/15 | 2,900 | 3,005 | 2,899 | 2,984 | +112 | +3.9% | 24,600 |
| 2023/03/14 | 2,949 | 2,949 | 2,858 | 2,872 | -127 | -4.2% | 29,200 |
| 2023/03/13 | 3,040 | 3,050 | 2,926 | 2,999 | -101 | -3.3% | 49,000 |
| 2023/03/10 | 3,130 | 3,180 | 3,075 | 3,100 | -80 | -2.5% | 44,300 |
| 2023/03/09 | 3,110 | 3,195 | 3,070 | 3,180 | +90 | +2.9% | 46,300 |
| 2023/03/08 | 3,085 | 3,100 | 3,020 | 3,090 | -10 | -0.3% | 34,800 |
| 2023/03/07 | 3,055 | 3,120 | 3,020 | 3,100 | +45 | +1.5% | 43,200 |
| 2023/03/06 | 2,989 | 3,070 | 2,956 | 3,055 | +114 | +3.9% | 47,900 |
| 2023/03/03 | 2,912 | 2,956 | 2,900 | 2,941 | +57 | +2% | 35,300 |
| 2023/03/02 | 2,897 | 2,935 | 2,880 | 2,884 | +8 | +0.3% | 44,600 |
| 2023/03/01 | 2,832 | 2,876 | 2,829 | 2,876 | +44 | +1.6% | 17,100 |
| 2023/02/28 | 2,879 | 2,879 | 2,812 | 2,832 | -22 | -0.8% | 33,000 |
251～
300
件表示中 / 6708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 | 398,500円 | +19.5% | -1.7% | 4.64% | 8.63倍 | 0.82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 |
| 小野建 | 160,300円 | +7.1% | +3.1% | 4.30% | 7.04倍 | 0.43倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| Ｃｉメディカル | 410,000円 | +9.6% | +9.9% | 0.61% | 16.76倍 | 2.04倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| 佐鳥電機 | 222,300円 | +1.5% | +22.1% | 3.60% | 13.27倍 | 0.99倍 |
|
半導体・電子部品商社で上位。絶縁監視装置や通信関連など自社製品拡充。台湾への販売強み |
| フォーバル | 143,200円 | +5.5% | +7.0% | 2.09% | 17.86倍 | 2.28倍 |
|
中小企業向けＩＴコンサルが主力。デジタル化と脱炭素化支援を強化中。子会社で電力小売りも |
市場注目の銘柄
チャート関連のコラム
