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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,210 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 9,000 |
| 2004/06/23 | 1,220 | 1,220 | 1,210 | 1,220 | -20 | -1.6% | 37,000 |
| 2004/06/22 | 1,290 | 1,300 | 1,230 | 1,240 | -60 | -4.6% | 28,000 |
| 2004/06/21 | 1,300 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 23,000 |
| 2004/06/18 | 1,290 | 1,300 | 1,280 | 1,300 | +10 | +0.8% | 52,000 |
| 2004/06/17 | 1,290 | 1,290 | 1,280 | 1,290 | ±0 | ±0% | 37,000 |
| 2004/06/16 | 1,260 | 1,300 | 1,250 | 1,290 | +30 | +2.4% | 51,000 |
| 2004/06/15 | 1,230 | 1,260 | 1,230 | 1,260 | +40 | +3.3% | 29,000 |
| 2004/06/14 | 1,210 | 1,250 | 1,210 | 1,220 | +40 | +3.4% | 52,000 |
| 2004/06/11 | 1,130 | 1,180 | 1,120 | 1,180 | +50 | +4.4% | 98,000 |
| 2004/06/10 | 1,080 | 1,130 | 1,080 | 1,130 | +50 | +4.6% | 51,000 |
| 2004/06/09 | 1,050 | 1,090 | 1,050 | 1,080 | +30 | +2.9% | 42,000 |
| 2004/06/08 | 1,020 | 1,060 | 1,020 | 1,050 | +50 | +5% | 51,000 |
| 2004/06/07 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 2,000 |
| 2004/06/04 | 1,030 | 1,040 | 1,000 | 1,000 | -30 | -2.9% | 10,000 |
| 2004/06/03 | 1,000 | 1,040 | 1,000 | 1,030 | +30 | +3% | 8,000 |
| 2004/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2004/06/01 | 999 | 1,000 | 995 | 1,000 | ±0 | ±0% | 5,000 |
| 2004/05/31 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2004/05/28 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 1,000 |
| 2004/05/27 | 1,010 | 1,010 | 985 | 990 | -50 | -4.8% | 4,000 |
| 2004/05/26 | 1,030 | 1,050 | 1,020 | 1,040 | +30 | +3% | 11,000 |
| 2004/05/25 | 1,000 | 1,010 | 1,000 | 1,010 | ±0 | ±0% | 2,000 |
| 2004/05/24 | 961 | 1,010 | 961 | 1,010 | +50 | +5.2% | 9,000 |
| 2004/05/21 | 960 | 960 | 960 | 960 | +30 | +3.2% | 2,000 |
| 2004/05/20 | 950 | 950 | 930 | 930 | +10 | +1.1% | 11,000 |
| 2004/05/19 | 920 | 920 | 920 | 920 | +20 | +2.2% | 1,000 |
| 2004/05/18 | 900 | 900 | 900 | 900 | +30 | +3.4% | 1,000 |
| 2004/05/17 | 930 | 945 | 850 | 870 | -90 | -9.4% | 19,000 |
| 2004/05/14 | 998 | 998 | 960 | 960 | -40 | -4% | 4,000 |
| 2004/05/13 | 1,000 | 1,010 | 1,000 | 1,000 | -20 | -2% | 14,000 |
| 2004/05/12 | 980 | 1,040 | 980 | 1,020 | +64 | +6.7% | 13,000 |
| 2004/05/11 | 911 | 970 | 911 | 956 | -4 | -0.4% | 14,000 |
| 2004/05/10 | 1,110 | 1,110 | 960 | 960 | -170 | -15% | 19,000 |
| 2004/05/07 | 1,200 | 1,210 | 1,130 | 1,130 | -50 | -4.2% | 19,000 |
| 2004/05/06 | 1,130 | 1,210 | 1,130 | 1,180 | +90 | +8.3% | 25,000 |
| 2004/04/30 | 1,060 | 1,100 | 1,030 | 1,090 | +20 | +1.9% | 37,000 |
| 2004/04/28 | 1,080 | 1,080 | 1,050 | 1,070 | -10 | -0.9% | 11,000 |
| 2004/04/27 | 1,140 | 1,140 | 1,080 | 1,080 | -70 | -6.1% | 11,000 |
| 2004/04/26 | 1,180 | 1,200 | 1,140 | 1,150 | -40 | -3.4% | 19,000 |
| 2004/04/23 | 1,220 | 1,260 | 1,190 | 1,190 | -30 | -2.5% | 65,000 |
| 2004/04/22 | 1,180 | 1,270 | 1,180 | 1,220 | +50 | +4.3% | 106,000 |
| 2004/04/21 | 931 | 1,220 | 930 | 1,170 | +240 | +25.8% | 101,000 |
| 2004/04/20 | 926 | 934 | 925 | 930 | ±0 | ±0% | 16,000 |
| 2004/04/19 | 930 | 930 | 926 | 930 | ±0 | ±0% | 17,000 |
| 2004/04/16 | 930 | 930 | 930 | 930 | ±0 | ±0% | 7,000 |
| 2004/04/15 | 940 | 950 | 930 | 930 | ±0 | ±0% | 21,000 |
| 2004/04/14 | 920 | 930 | 920 | 930 | +15 | +1.6% | 6,000 |
| 2004/04/13 | 900 | 920 | 900 | 915 | +10 | +1.1% | 5,000 |
| 2004/04/12 | 890 | 905 | 890 | 905 | +15 | +1.7% | 11,000 |
5001～
5050
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
