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 |
5151～
5200
件表示中 / 6986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 | 317,000円 | +4.4% | +4.7% | 5.84% | 7.90倍 | 0.62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 |
| 佐藤商 | 151,100円 | +1.9% | +0.1% | 5.03% | 5.66倍 | 0.47倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| クリヤマＨＤ | 146,000円 | +15.5% | -8.6% | 3.84% | 7.97倍 | 0.64倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 藤井産 | 309,500円 | +6.1% | -5.4% | 4.20% | 7.07倍 | 0.70倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| たけびし | 181,600円 | +1.0% | +0.5% | 3.63% | 12.11倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
