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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,794 | 2,855 | 2,794 | 2,854 | +74 | +2.7% | 40,500 |
2023/02/24 | 2,758 | 2,790 | 2,750 | 2,780 | +31 | +1.1% | 26,200 |
2023/02/22 | 2,729 | 2,765 | 2,721 | 2,749 | +2 | +0.1% | 22,700 |
2023/02/21 | 2,668 | 2,750 | 2,668 | 2,747 | +81 | +3% | 17,600 |
2023/02/20 | 2,682 | 2,714 | 2,657 | 2,666 | +1 | ±0% | 27,900 |
2023/02/17 | 2,638 | 2,677 | 2,628 | 2,665 | +8 | +0.3% | 21,000 |
2023/02/16 | 2,680 | 2,697 | 2,655 | 2,657 | +5 | +0.2% | 18,700 |
2023/02/15 | 2,688 | 2,702 | 2,646 | 2,652 | -49 | -1.8% | 26,800 |
2023/02/14 | 2,707 | 2,715 | 2,683 | 2,701 | +22 | +0.8% | 15,900 |
2023/02/13 | 2,693 | 2,736 | 2,656 | 2,679 | +30 | +1.1% | 63,900 |
2023/02/10 | 2,618 | 2,650 | 2,588 | 2,649 | +43 | +1.7% | 66,700 |
2023/02/09 | 2,563 | 2,622 | 2,562 | 2,606 | +54 | +2.1% | 15,900 |
2023/02/08 | 2,541 | 2,558 | 2,538 | 2,552 | +11 | +0.4% | 7,900 |
2023/02/07 | 2,541 | 2,565 | 2,537 | 2,541 | -7 | -0.3% | 8,900 |
2023/02/06 | 2,600 | 2,609 | 2,540 | 2,548 | -25 | -1% | 16,900 |
2023/02/03 | 2,553 | 2,575 | 2,545 | 2,573 | +20 | +0.8% | 11,400 |
2023/02/02 | 2,588 | 2,589 | 2,553 | 2,553 | -32 | -1.2% | 7,800 |
2023/02/01 | 2,589 | 2,619 | 2,577 | 2,585 | +2 | +0.1% | 7,500 |
2023/01/31 | 2,573 | 2,611 | 2,573 | 2,583 | -15 | -0.6% | 11,800 |
2023/01/30 | 2,575 | 2,612 | 2,563 | 2,598 | +17 | +0.7% | 15,800 |
2023/01/27 | 2,596 | 2,596 | 2,562 | 2,581 | +5 | +0.2% | 13,100 |
2023/01/26 | 2,610 | 2,615 | 2,557 | 2,576 | -31 | -1.2% | 26,900 |
2023/01/25 | 2,625 | 2,638 | 2,577 | 2,607 | -20 | -0.8% | 32,700 |
2023/01/24 | 2,610 | 2,640 | 2,601 | 2,627 | +26 | +1% | 17,700 |
2023/01/23 | 2,588 | 2,606 | 2,572 | 2,601 | +29 | +1.1% | 21,300 |
2023/01/20 | 2,525 | 2,586 | 2,507 | 2,572 | +48 | +1.9% | 16,200 |
2023/01/19 | 2,537 | 2,537 | 2,499 | 2,524 | -6 | -0.2% | 15,200 |
2023/01/18 | 2,509 | 2,582 | 2,509 | 2,530 | +21 | +0.8% | 25,700 |
2023/01/17 | 2,498 | 2,516 | 2,489 | 2,509 | +34 | +1.4% | 15,400 |
2023/01/16 | 2,498 | 2,498 | 2,462 | 2,475 | -8 | -0.3% | 14,600 |
2023/01/13 | 2,467 | 2,502 | 2,467 | 2,483 | +28 | +1.1% | 18,300 |
2023/01/12 | 2,481 | 2,488 | 2,452 | 2,455 | -4 | -0.2% | 8,800 |
2023/01/11 | 2,429 | 2,459 | 2,429 | 2,459 | +57 | +2.4% | 7,700 |
2023/01/10 | 2,402 | 2,426 | 2,392 | 2,402 | ±0 | ±0% | 12,000 |
2023/01/06 | 2,382 | 2,414 | 2,382 | 2,402 | +20 | +0.8% | 7,700 |
2023/01/05 | 2,391 | 2,422 | 2,381 | 2,382 | -9 | -0.4% | 13,100 |
2023/01/04 | 2,460 | 2,460 | 2,385 | 2,391 | -56 | -2.3% | 15,800 |
2022/12/30 | 2,434 | 2,479 | 2,432 | 2,447 | +23 | +0.9% | 25,200 |
2022/12/29 | 2,378 | 2,424 | 2,378 | 2,424 | +10 | +0.4% | 16,700 |
2022/12/28 | 2,412 | 2,414 | 2,388 | 2,414 | +10 | +0.4% | 11,600 |
2022/12/27 | 2,433 | 2,433 | 2,400 | 2,404 | -5 | -0.2% | 12,800 |
2022/12/26 | 2,350 | 2,418 | 2,350 | 2,409 | +53 | +2.2% | 18,100 |
2022/12/23 | 2,380 | 2,384 | 2,342 | 2,356 | -33 | -1.4% | 25,200 |
2022/12/22 | 2,382 | 2,415 | 2,358 | 2,389 | +38 | +1.6% | 43,900 |
2022/12/21 | 2,427 | 2,439 | 2,351 | 2,351 | -76 | -3.1% | 31,700 |
2022/12/20 | 2,475 | 2,485 | 2,422 | 2,427 | -46 | -1.9% | 18,800 |
2022/12/19 | 2,485 | 2,513 | 2,473 | 2,473 | -29 | -1.2% | 9,400 |
2022/12/16 | 2,525 | 2,550 | 2,500 | 2,502 | -33 | -1.3% | 9,300 |
2022/12/15 | 2,511 | 2,561 | 2,511 | 2,535 | -2 | -0.1% | 7,600 |
2022/12/14 | 2,510 | 2,557 | 2,506 | 2,537 | +77 | +3.1% | 20,800 |
301~
350
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