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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,255 | 3,295 | 3,250 | 3,265 | +10 | +0.3% | 25,900 |
| 2024/11/21 | 3,265 | 3,280 | 3,255 | 3,255 | -10 | -0.3% | 13,200 |
| 2024/11/20 | 3,255 | 3,275 | 3,230 | 3,265 | +20 | +0.6% | 27,500 |
| 2024/11/19 | 3,265 | 3,280 | 3,240 | 3,245 | -10 | -0.3% | 16,800 |
| 2024/11/18 | 3,250 | 3,275 | 3,230 | 3,255 | -15 | -0.5% | 20,500 |
| 2024/11/15 | 3,280 | 3,310 | 3,270 | 3,270 | +30 | +0.9% | 20,300 |
| 2024/11/14 | 3,260 | 3,295 | 3,230 | 3,240 | -20 | -0.6% | 20,300 |
| 2024/11/13 | 3,280 | 3,320 | 3,260 | 3,260 | +10 | +0.3% | 33,500 |
| 2024/11/12 | 3,230 | 3,300 | 3,230 | 3,250 | +25 | +0.8% | 36,200 |
| 2024/11/11 | 3,380 | 3,390 | 3,225 | 3,225 | -195 | -5.7% | 63,000 |
| 2024/11/08 | 3,480 | 3,495 | 3,300 | 3,420 | -55 | -1.6% | 60,600 |
| 2024/11/07 | 3,420 | 3,495 | 3,415 | 3,475 | +75 | +2.2% | 26,600 |
| 2024/11/06 | 3,350 | 3,440 | 3,325 | 3,400 | +50 | +1.5% | 18,000 |
| 2024/11/05 | 3,340 | 3,390 | 3,320 | 3,350 | +5 | +0.1% | 24,400 |
| 2024/11/01 | 3,335 | 3,350 | 3,315 | 3,345 | -55 | -1.6% | 25,000 |
| 2024/10/31 | 3,420 | 3,420 | 3,370 | 3,400 | -40 | -1.2% | 29,600 |
| 2024/10/30 | 3,350 | 3,440 | 3,345 | 3,440 | +85 | +2.5% | 97,700 |
| 2024/10/29 | 3,330 | 3,370 | 3,330 | 3,355 | +15 | +0.4% | 13,300 |
| 2024/10/28 | 3,230 | 3,355 | 3,230 | 3,340 | +100 | +3.1% | 17,200 |
| 2024/10/25 | 3,265 | 3,310 | 3,230 | 3,240 | -80 | -2.4% | 32,900 |
| 2024/10/24 | 3,300 | 3,325 | 3,260 | 3,320 | +5 | +0.2% | 26,500 |
| 2024/10/23 | 3,360 | 3,390 | 3,315 | 3,315 | -80 | -2.4% | 27,500 |
| 2024/10/22 | 3,430 | 3,430 | 3,375 | 3,395 | -45 | -1.3% | 29,900 |
| 2024/10/21 | 3,445 | 3,475 | 3,440 | 3,440 | -5 | -0.1% | 10,000 |
| 2024/10/18 | 3,450 | 3,455 | 3,425 | 3,445 | +15 | +0.4% | 15,800 |
| 2024/10/17 | 3,450 | 3,460 | 3,425 | 3,430 | -30 | -0.9% | 11,200 |
| 2024/10/16 | 3,455 | 3,480 | 3,440 | 3,460 | -15 | -0.4% | 8,300 |
| 2024/10/15 | 3,465 | 3,495 | 3,445 | 3,475 | +25 | +0.7% | 19,500 |
| 2024/10/11 | 3,405 | 3,465 | 3,400 | 3,450 | +20 | +0.6% | 12,900 |
| 2024/10/10 | 3,470 | 3,470 | 3,420 | 3,430 | -15 | -0.4% | 8,100 |
| 2024/10/09 | 3,445 | 3,455 | 3,420 | 3,445 | +20 | +0.6% | 14,400 |
| 2024/10/08 | 3,475 | 3,475 | 3,400 | 3,425 | -70 | -2% | 27,900 |
| 2024/10/07 | 3,505 | 3,520 | 3,475 | 3,495 | +25 | +0.7% | 20,300 |
| 2024/10/04 | 3,470 | 3,495 | 3,465 | 3,470 | +25 | +0.7% | 12,300 |
| 2024/10/03 | 3,495 | 3,505 | 3,430 | 3,445 | +20 | +0.6% | 19,300 |
| 2024/10/02 | 3,445 | 3,470 | 3,410 | 3,425 | -35 | -1% | 24,700 |
| 2024/10/01 | 3,490 | 3,490 | 3,450 | 3,460 | +40 | +1.2% | 22,500 |
| 2024/09/30 | 3,430 | 3,470 | 3,415 | 3,420 | -160 | -4.5% | 37,000 |
| 2024/09/27 | 3,560 | 3,620 | 3,535 | 3,580 | -10 | -0.3% | 47,300 |
| 2024/09/26 | 3,570 | 3,590 | 3,550 | 3,590 | +40 | +1.1% | 51,400 |
| 2024/09/25 | 3,575 | 3,590 | 3,540 | 3,550 | -25 | -0.7% | 26,800 |
| 2024/09/24 | 3,575 | 3,595 | 3,555 | 3,575 | +30 | +0.8% | 16,000 |
| 2024/09/20 | 3,600 | 3,600 | 3,545 | 3,545 | +15 | +0.4% | 51,300 |
| 2024/09/19 | 3,500 | 3,560 | 3,480 | 3,530 | +80 | +2.3% | 24,400 |
| 2024/09/18 | 3,475 | 3,485 | 3,420 | 3,450 | +10 | +0.3% | 26,800 |
| 2024/09/17 | 3,510 | 3,510 | 3,400 | 3,440 | -30 | -0.9% | 32,600 |
| 2024/09/13 | 3,475 | 3,495 | 3,465 | 3,470 | -15 | -0.4% | 20,100 |
| 2024/09/12 | 3,480 | 3,525 | 3,445 | 3,485 | +90 | +2.7% | 28,900 |
| 2024/09/11 | 3,455 | 3,490 | 3,370 | 3,395 | -60 | -1.7% | 34,700 |
| 2024/09/10 | 3,520 | 3,545 | 3,455 | 3,455 | -50 | -1.4% | 33,500 |
1～
50
件表示中 / 6836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 | 326,500円 | +13.3% | -14.1% | 5.67% | 8.45倍 | 0.65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 |
| たけびし | 210,000円 | +0.1% | -9.3% | 2.95% | 13.39倍 | 0.84倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| ジェコス | 98,500円 | -10.3% | -9.1% | 4.87% | 8.08倍 | 0.52倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| ＪＫＨＤ | 104,400円 | +2.9% | -19.3% | 4.31% | 6.04倍 | 0.49倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 杉本商 | 137,800円 | +7.6% | +2.0% | 2.72% | 13.89倍 | 0.75倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
