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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 3,140 | 3,170 | 3,130 | 3,160 | +15 | +0.5% | 40,600 |
| 2023/05/24 | 3,120 | 3,165 | 3,110 | 3,145 | -40 | -1.3% | 81,200 |
| 2023/05/23 | 3,285 | 3,310 | 3,180 | 3,185 | -90 | -2.7% | 68,800 |
| 2023/05/22 | 3,200 | 3,300 | 3,185 | 3,275 | +50 | +1.6% | 55,200 |
| 2023/05/19 | 3,260 | 3,270 | 3,210 | 3,225 | -55 | -1.7% | 48,600 |
| 2023/05/18 | 3,175 | 3,295 | 3,140 | 3,280 | +95 | +3% | 112,100 |
| 2023/05/17 | 3,245 | 3,260 | 3,175 | 3,185 | -60 | -1.8% | 68,100 |
| 2023/05/16 | 3,400 | 3,400 | 3,220 | 3,245 | -220 | -6.3% | 126,400 |
| 2023/05/15 | 3,520 | 3,600 | 3,365 | 3,465 | -65 | -1.8% | 156,300 |
| 2023/05/12 | 3,520 | 3,535 | 3,420 | 3,530 | -5 | -0.1% | 60,000 |
| 2023/05/11 | 3,545 | 3,560 | 3,505 | 3,535 | -20 | -0.6% | 75,700 |
| 2023/05/10 | 3,510 | 3,570 | 3,470 | 3,555 | +10 | +0.3% | 73,000 |
| 2023/05/09 | 3,460 | 3,545 | 3,445 | 3,545 | +125 | +3.7% | 64,400 |
| 2023/05/08 | 3,375 | 3,430 | 3,355 | 3,420 | +35 | +1% | 39,600 |
| 2023/05/02 | 3,375 | 3,420 | 3,305 | 3,385 | +25 | +0.7% | 65,300 |
| 2023/05/01 | 3,300 | 3,360 | 3,265 | 3,360 | +100 | +3.1% | 36,700 |
| 2023/04/28 | 3,200 | 3,260 | 3,180 | 3,260 | +110 | +3.5% | 44,400 |
| 2023/04/27 | 3,135 | 3,170 | 3,130 | 3,150 | -20 | -0.6% | 31,400 |
| 2023/04/26 | 3,155 | 3,190 | 3,105 | 3,170 | -30 | -0.9% | 35,800 |
| 2023/04/25 | 3,215 | 3,250 | 3,185 | 3,200 | -25 | -0.8% | 35,700 |
| 2023/04/24 | 3,265 | 3,265 | 3,200 | 3,225 | -50 | -1.5% | 23,200 |
| 2023/04/21 | 3,190 | 3,280 | 3,180 | 3,275 | +40 | +1.2% | 21,600 |
| 2023/04/20 | 3,175 | 3,265 | 3,170 | 3,235 | +20 | +0.6% | 32,900 |
| 2023/04/19 | 3,270 | 3,270 | 3,190 | 3,215 | -55 | -1.7% | 43,200 |
| 2023/04/18 | 3,260 | 3,280 | 3,235 | 3,270 | +25 | +0.8% | 16,300 |
| 2023/04/17 | 3,285 | 3,285 | 3,210 | 3,245 | -30 | -0.9% | 30,700 |
| 2023/04/14 | 3,310 | 3,310 | 3,265 | 3,275 | -40 | -1.2% | 23,500 |
| 2023/04/13 | 3,260 | 3,325 | 3,240 | 3,315 | +30 | +0.9% | 27,500 |
| 2023/04/12 | 3,285 | 3,335 | 3,235 | 3,285 | -30 | -0.9% | 37,300 |
| 2023/04/11 | 3,365 | 3,385 | 3,275 | 3,315 | -50 | -1.5% | 55,900 |
| 2023/04/10 | 3,415 | 3,440 | 3,335 | 3,365 | -40 | -1.2% | 50,800 |
| 2023/04/07 | 3,355 | 3,445 | 3,350 | 3,405 | +75 | +2.3% | 41,200 |
| 2023/04/06 | 3,290 | 3,360 | 3,280 | 3,330 | -25 | -0.7% | 30,900 |
| 2023/04/05 | 3,370 | 3,425 | 3,350 | 3,355 | -15 | -0.4% | 47,800 |
| 2023/04/04 | 3,450 | 3,545 | 3,365 | 3,370 | +50 | +1.5% | 187,200 |
| 2023/04/03 | 3,325 | 3,330 | 3,280 | 3,320 | -5 | -0.2% | 33,400 |
| 2023/03/31 | 3,240 | 3,370 | 3,240 | 3,325 | +90 | +2.8% | 38,000 |
| 2023/03/30 | 3,210 | 3,305 | 3,205 | 3,235 | +15 | +0.5% | 41,500 |
| 2023/03/29 | 3,205 | 3,285 | 3,185 | 3,220 | +25 | +0.8% | 45,000 |
| 2023/03/28 | 3,220 | 3,250 | 3,155 | 3,195 | -5 | -0.2% | 33,200 |
| 2023/03/27 | 3,185 | 3,215 | 3,150 | 3,200 | +45 | +1.4% | 27,500 |
| 2023/03/24 | 3,115 | 3,195 | 3,105 | 3,155 | +70 | +2.3% | 33,100 |
| 2023/03/23 | 2,995 | 3,110 | 2,951 | 3,085 | +75 | +2.5% | 34,100 |
| 2023/03/22 | 2,950 | 3,010 | 2,950 | 3,010 | +102 | +3.5% | 29,700 |
| 2023/03/20 | 2,900 | 2,951 | 2,863 | 2,908 | -19 | -0.6% | 25,600 |
| 2023/03/17 | 2,981 | 2,981 | 2,883 | 2,927 | +18 | +0.6% | 20,800 |
| 2023/03/16 | 2,834 | 2,922 | 2,834 | 2,909 | -75 | -2.5% | 42,300 |
| 2023/03/15 | 2,900 | 3,005 | 2,899 | 2,984 | +112 | +3.9% | 24,600 |
| 2023/03/14 | 2,949 | 2,949 | 2,858 | 2,872 | -127 | -4.2% | 29,200 |
| 2023/03/13 | 3,040 | 3,050 | 2,926 | 2,999 | -101 | -3.3% | 49,000 |
551～
600
件表示中 / 7017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 | 345,000円 | +4.4% | -5.0% | 5.36% | 9.55倍 | 0.68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 | 142,800円 | +1.4% | -13.1% | 4.83% | 8.87倍 | 0.36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 |
| アルファパチェ | 369,000円 | +10.8% | +22.2% | 0.95% | 33.91倍 | 5.81倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| クリヤマＨＤ | 155,000円 | +15.5% | -8.6% | 3.61% | 8.46倍 | 0.68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 |
| 明和産 | 82,700円 | +2.1% | -11.5% | 4.59% | 11.08倍 | 0.86倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
