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 |
|---|---|---|---|---|---|---|---|
| 1999/08/05 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 3,000 |
| 1999/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/03 | 1,250 | 1,250 | 1,230 | 1,230 | -60 | -4.7% | 2,000 |
| 1999/08/02 | 1,290 | 1,290 | 1,290 | 1,290 | -10 | -0.8% | 1,000 |
| 1999/07/30 | 1,300 | 1,300 | 1,300 | 1,300 | +50 | +4% | 1,000 |
| 1999/07/29 | 1,250 | 1,250 | 1,250 | 1,250 | +20 | +1.6% | 1,000 |
| 1999/07/28 | 1,230 | 1,230 | 1,230 | 1,230 | +80 | +7% | 2,000 |
| 1999/07/27 | 1,150 | 1,150 | 1,150 | 1,150 | -200 | -14.8% | 1,000 |
| 1999/07/26 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 3,000 |
| 1999/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/22 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 1999/07/21 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 2,000 |
| 1999/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/16 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 2,000 |
| 1999/07/15 | 1,480 | 1,480 | 1,430 | 1,430 | - | - | 5,000 |
| 1999/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/13 | 1,500 | 1,500 | 1,490 | 1,490 | +20 | +1.4% | 8,000 |
| 1999/07/12 | 1,500 | 1,500 | 1,430 | 1,470 | - | - | 19,000 |
| 1999/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/08 | 1,500 | 1,500 | 1,500 | 1,500 | -50 | -3.2% | 2,000 |
| 1999/07/07 | 1,400 | 1,550 | 1,380 | 1,550 | +120 | +8.4% | 20,000 |
| 1999/07/06 | 1,530 | 1,530 | 1,430 | 1,430 | -100 | -6.5% | 5,000 |
| 1999/07/05 | 1,530 | 1,530 | 1,530 | 1,530 | -50 | -3.2% | 1,000 |
| 1999/07/02 | 1,580 | 1,600 | 1,540 | 1,580 | ±0 | ±0% | 37,000 |
| 1999/07/01 | 1,470 | 1,590 | 1,430 | 1,580 | +150 | +10.5% | 41,000 |
| 1999/06/30 | 1,350 | 1,480 | 1,300 | 1,430 | +90 | +6.7% | 50,000 |
| 1999/06/29 | 1,350 | 1,350 | 1,320 | 1,340 | -10 | -0.7% | 7,000 |
| 1999/06/28 | 1,330 | 1,380 | 1,310 | 1,350 | +20 | +1.5% | 18,000 |
| 1999/06/25 | 1,400 | 1,400 | 1,300 | 1,330 | -90 | -6.3% | 19,000 |
| 1999/06/24 | 1,440 | 1,460 | 1,350 | 1,420 | +120 | +9.2% | 63,000 |
| 1999/06/23 | 1,200 | 1,300 | 1,200 | 1,300 | +200 | +18.2% | 36,000 |
| 1999/06/22 | 1,050 | 1,100 | 1,020 | 1,100 | +100 | +10% | 21,000 |
| 1999/06/21 | 960 | 1,000 | 960 | 1,000 | +100 | +11.1% | 30,000 |
| 1999/06/18 | 870 | 900 | 860 | 900 | +50 | +5.9% | 12,000 |
| 1999/06/17 | 870 | 880 | 850 | 850 | -20 | -2.3% | 7,000 |
| 1999/06/16 | 850 | 870 | 850 | 870 | +40 | +4.8% | 3,000 |
| 1999/06/15 | 860 | 860 | 830 | 830 | -30 | -3.5% | 12,000 |
| 1999/06/14 | 845 | 860 | 845 | 860 | +15 | +1.8% | 9,000 |
| 1999/06/11 | 831 | 845 | 830 | 845 | +16 | +1.9% | 5,000 |
| 1999/06/10 | 825 | 829 | 825 | 829 | - | - | 3,000 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/07 | 811 | 830 | 811 | 830 | +30 | +3.8% | 6,000 |
| 1999/06/04 | 800 | 800 | 800 | 800 | +20 | +2.6% | 1,000 |
| 1999/06/03 | 800 | 800 | 780 | 780 | - | - | 5,000 |
| 1999/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/01 | 785 | 785 | 785 | 785 | +5 | +0.6% | 1,000 |
| 1999/05/31 | 820 | 820 | 780 | 780 | - | - | 5,000 |
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 830 | 830 | 820 | 830 | +4 | +0.5% | 3,000 |
6351～
6400
件表示中 / 6984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 | 326,000円 | +4.4% | +4.7% | 5.67% | 8.12倍 | 0.64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 |
| 藤井産 | 338,500円 | +6.1% | -5.4% | 3.84% | 7.74倍 | 0.76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 |
| 佐藤商 | 152,400円 | +1.9% | +0.1% | 4.99% | 5.71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 | 145,400円 | +15.5% | -8.6% | 3.85% | 7.94倍 | 0.63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 |
| コーア商事Ｈ | 70,300円 | +5.5% | +5.3% | 2.28% | 9.61倍 | 1.11倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
市場注目の銘柄
チャート関連のコラム
