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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 2,791 | 2,840 | 2,757 | 2,833 | -58 | -2% | 21,900 |
| 2025/04/10 | 2,946 | 2,946 | 2,850 | 2,891 | +195 | +7.2% | 54,600 |
| 2025/04/09 | 2,781 | 2,781 | 2,660 | 2,696 | -146 | -5.1% | 44,100 |
| 2025/04/08 | 2,812 | 2,905 | 2,801 | 2,842 | +167 | +6.2% | 56,800 |
| 2025/04/07 | 2,688 | 2,775 | 2,650 | 2,675 | -273 | -9.3% | 86,700 |
| 2025/04/04 | 3,055 | 3,075 | 2,865 | 2,948 | -197 | -6.3% | 70,300 |
| 2025/04/03 | 3,115 | 3,180 | 3,100 | 3,145 | -110 | -3.4% | 34,300 |
| 2025/04/02 | 3,285 | 3,305 | 3,255 | 3,255 | -5 | -0.2% | 15,800 |
| 2025/04/01 | 3,345 | 3,345 | 3,250 | 3,260 | -35 | -1.1% | 39,100 |
| 2025/03/31 | 3,315 | 3,340 | 3,270 | 3,295 | -90 | -2.7% | 51,400 |
| 2025/03/28 | 3,385 | 3,415 | 3,370 | 3,385 | -110 | -3.1% | 44,600 |
| 2025/03/27 | 3,485 | 3,495 | 3,460 | 3,495 | -15 | -0.4% | 30,500 |
| 2025/03/26 | 3,500 | 3,510 | 3,480 | 3,510 | +25 | +0.7% | 18,400 |
| 2025/03/25 | 3,505 | 3,505 | 3,465 | 3,485 | +5 | +0.1% | 15,700 |
| 2025/03/24 | 3,495 | 3,505 | 3,455 | 3,480 | -15 | -0.4% | 34,800 |
| 2025/03/21 | 3,495 | 3,525 | 3,485 | 3,495 | -10 | -0.3% | 20,100 |
| 2025/03/19 | 3,490 | 3,535 | 3,485 | 3,505 | +20 | +0.6% | 20,500 |
| 2025/03/18 | 3,455 | 3,510 | 3,455 | 3,485 | +40 | +1.2% | 23,300 |
| 2025/03/17 | 3,455 | 3,465 | 3,420 | 3,445 | +15 | +0.4% | 19,500 |
| 2025/03/14 | 3,390 | 3,435 | 3,390 | 3,430 | +15 | +0.4% | 16,900 |
| 2025/03/13 | 3,400 | 3,420 | 3,390 | 3,415 | +10 | +0.3% | 16,000 |
| 2025/03/12 | 3,385 | 3,420 | 3,375 | 3,405 | +20 | +0.6% | 16,900 |
| 2025/03/11 | 3,350 | 3,385 | 3,305 | 3,385 | ±0 | ±0% | 24,300 |
| 2025/03/10 | 3,410 | 3,445 | 3,380 | 3,385 | -10 | -0.3% | 27,400 |
| 2025/03/07 | 3,390 | 3,405 | 3,350 | 3,395 | -5 | -0.1% | 17,000 |
| 2025/03/06 | 3,350 | 3,405 | 3,335 | 3,400 | +60 | +1.8% | 23,400 |
| 2025/03/05 | 3,350 | 3,365 | 3,340 | 3,340 | -5 | -0.1% | 12,700 |
| 2025/03/04 | 3,355 | 3,360 | 3,305 | 3,345 | -10 | -0.3% | 14,600 |
| 2025/03/03 | 3,340 | 3,365 | 3,335 | 3,355 | +50 | +1.5% | 14,500 |
| 2025/02/28 | 3,305 | 3,325 | 3,285 | 3,305 | -45 | -1.3% | 48,100 |
| 2025/02/27 | 3,330 | 3,375 | 3,330 | 3,350 | +20 | +0.6% | 15,300 |
| 2025/02/26 | 3,320 | 3,340 | 3,295 | 3,330 | +15 | +0.5% | 22,300 |
| 2025/02/25 | 3,310 | 3,335 | 3,310 | 3,315 | -25 | -0.7% | 19,400 |
| 2025/02/21 | 3,380 | 3,380 | 3,325 | 3,340 | -40 | -1.2% | 33,200 |
| 2025/02/20 | 3,415 | 3,425 | 3,375 | 3,380 | -45 | -1.3% | 14,900 |
| 2025/02/19 | 3,440 | 3,475 | 3,400 | 3,425 | -5 | -0.1% | 19,000 |
| 2025/02/18 | 3,420 | 3,455 | 3,420 | 3,430 | -20 | -0.6% | 11,500 |
| 2025/02/17 | 3,470 | 3,510 | 3,435 | 3,450 | -20 | -0.6% | 12,600 |
| 2025/02/14 | 3,560 | 3,560 | 3,470 | 3,470 | -65 | -1.8% | 17,800 |
| 2025/02/13 | 3,545 | 3,560 | 3,520 | 3,535 | -5 | -0.1% | 13,400 |
| 2025/02/12 | 3,550 | 3,640 | 3,525 | 3,540 | +15 | +0.4% | 23,000 |
| 2025/02/10 | 3,540 | 3,575 | 3,480 | 3,525 | -5 | -0.1% | 39,000 |
| 2025/02/07 | 3,480 | 3,535 | 3,480 | 3,530 | +70 | +2% | 23,200 |
| 2025/02/06 | 3,430 | 3,485 | 3,430 | 3,460 | +45 | +1.3% | 15,300 |
| 2025/02/05 | 3,380 | 3,415 | 3,380 | 3,415 | +35 | +1% | 13,400 |
| 2025/02/04 | 3,380 | 3,410 | 3,370 | 3,380 | +50 | +1.5% | 13,600 |
| 2025/02/03 | 3,410 | 3,410 | 3,330 | 3,330 | -85 | -2.5% | 35,400 |
| 2025/01/31 | 3,445 | 3,445 | 3,410 | 3,415 | -25 | -0.7% | 8,700 |
| 2025/01/30 | 3,460 | 3,460 | 3,400 | 3,440 | -20 | -0.6% | 16,300 |
| 2025/01/29 | 3,470 | 3,485 | 3,445 | 3,460 | -10 | -0.3% | 18,300 |
1～
50
件表示中 / 6928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 | 283,300円 | +13.3% | -14.1% | 6.53% | 7.33倍 | 0.57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 |
| ラクトＪＰＮ | 289,700円 | +5.3% | +6.5% | 3.45% | 8.74倍 | 1.05倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 三信電 | 178,100円 | +9.9% | +10.0% | 6.74% | 7.26倍 | 0.58倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 新光商 | 75,400円 | -36.3% | -66.4% | 2.06% | 22.42倍 | 0.41倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 三共興 | 61,800円 | +3.4% | -19.5% | 4.37% | 11.25倍 | 0.51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
