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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 3,380 | 3,410 | 3,370 | 3,380 | +50 | +1.5% | 13,600 |
| 2025/02/03 | 3,410 | 3,410 | 3,330 | 3,330 | -85 | -2.5% | 35,400 |
| 2025/01/31 | 3,445 | 3,445 | 3,410 | 3,415 | -25 | -0.7% | 8,700 |
| 2025/01/30 | 3,460 | 3,460 | 3,400 | 3,440 | -20 | -0.6% | 16,300 |
| 2025/01/29 | 3,470 | 3,485 | 3,445 | 3,460 | -10 | -0.3% | 18,300 |
| 2025/01/28 | 3,425 | 3,470 | 3,425 | 3,470 | +45 | +1.3% | 20,200 |
| 2025/01/27 | 3,430 | 3,430 | 3,405 | 3,425 | +25 | +0.7% | 12,600 |
| 2025/01/24 | 3,375 | 3,420 | 3,370 | 3,400 | +25 | +0.7% | 15,900 |
| 2025/01/23 | 3,435 | 3,435 | 3,350 | 3,375 | -25 | -0.7% | 26,500 |
| 2025/01/22 | 3,365 | 3,415 | 3,365 | 3,400 | +40 | +1.2% | 13,200 |
| 2025/01/21 | 3,360 | 3,390 | 3,360 | 3,360 | ±0 | ±0% | 14,600 |
| 2025/01/20 | 3,355 | 3,390 | 3,355 | 3,360 | +25 | +0.7% | 16,800 |
| 2025/01/17 | 3,345 | 3,345 | 3,315 | 3,335 | -10 | -0.3% | 20,100 |
| 2025/01/16 | 3,390 | 3,410 | 3,345 | 3,345 | -35 | -1% | 30,200 |
| 2025/01/15 | 3,360 | 3,390 | 3,350 | 3,380 | +25 | +0.7% | 19,100 |
| 2025/01/14 | 3,365 | 3,365 | 3,310 | 3,355 | -10 | -0.3% | 30,300 |
| 2025/01/10 | 3,375 | 3,375 | 3,345 | 3,365 | -10 | -0.3% | 15,300 |
| 2025/01/09 | 3,400 | 3,400 | 3,350 | 3,375 | -30 | -0.9% | 22,300 |
| 2025/01/08 | 3,430 | 3,445 | 3,390 | 3,405 | -20 | -0.6% | 24,000 |
| 2025/01/07 | 3,440 | 3,440 | 3,375 | 3,425 | ±0 | ±0% | 30,800 |
| 2025/01/06 | 3,465 | 3,465 | 3,410 | 3,425 | -5 | -0.1% | 31,900 |
| 2024/12/30 | 3,430 | 3,465 | 3,405 | 3,430 | +5 | +0.1% | 27,500 |
| 2024/12/27 | 3,370 | 3,430 | 3,370 | 3,425 | +65 | +1.9% | 31,200 |
| 2024/12/26 | 3,310 | 3,385 | 3,305 | 3,360 | +50 | +1.5% | 47,200 |
| 2024/12/25 | 3,270 | 3,310 | 3,260 | 3,310 | +30 | +0.9% | 30,400 |
| 2024/12/24 | 3,245 | 3,290 | 3,240 | 3,280 | +50 | +1.5% | 25,400 |
| 2024/12/23 | 3,170 | 3,230 | 3,170 | 3,230 | +85 | +2.7% | 45,600 |
| 2024/12/20 | 3,135 | 3,185 | 3,135 | 3,145 | +20 | +0.6% | 53,800 |
| 2024/12/19 | 3,070 | 3,135 | 3,065 | 3,125 | +15 | +0.5% | 27,900 |
| 2024/12/18 | 3,125 | 3,135 | 3,105 | 3,110 | -25 | -0.8% | 31,100 |
| 2024/12/17 | 3,125 | 3,140 | 3,110 | 3,135 | +15 | +0.5% | 23,400 |
| 2024/12/16 | 3,130 | 3,150 | 3,110 | 3,120 | ±0 | ±0% | 36,800 |
| 2024/12/13 | 3,120 | 3,145 | 3,105 | 3,120 | -35 | -1.1% | 58,100 |
| 2024/12/12 | 3,155 | 3,170 | 3,150 | 3,155 | +10 | +0.3% | 35,900 |
| 2024/12/11 | 3,140 | 3,155 | 3,105 | 3,145 | +5 | +0.2% | 42,700 |
| 2024/12/10 | 3,125 | 3,165 | 3,125 | 3,140 | +20 | +0.6% | 29,400 |
| 2024/12/09 | 3,135 | 3,165 | 3,120 | 3,120 | ±0 | ±0% | 48,700 |
| 2024/12/06 | 3,150 | 3,150 | 3,120 | 3,120 | -20 | -0.6% | 33,000 |
| 2024/12/05 | 3,155 | 3,170 | 3,140 | 3,140 | +10 | +0.3% | 22,800 |
| 2024/12/04 | 3,200 | 3,225 | 3,130 | 3,130 | -80 | -2.5% | 47,600 |
| 2024/12/03 | 3,175 | 3,230 | 3,175 | 3,210 | +55 | +1.7% | 30,400 |
| 2024/12/02 | 3,165 | 3,180 | 3,150 | 3,155 | -10 | -0.3% | 35,800 |
| 2024/11/29 | 3,205 | 3,210 | 3,165 | 3,165 | -45 | -1.4% | 18,400 |
| 2024/11/28 | 3,170 | 3,225 | 3,170 | 3,210 | +30 | +0.9% | 15,500 |
| 2024/11/27 | 3,200 | 3,205 | 3,170 | 3,180 | -15 | -0.5% | 31,600 |
| 2024/11/26 | 3,250 | 3,260 | 3,175 | 3,195 | -55 | -1.7% | 49,000 |
| 2024/11/25 | 3,265 | 3,305 | 3,250 | 3,250 | -15 | -0.5% | 37,200 |
| 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 |
51～
100
件表示中 / 6933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 | 300,500円 | +13.3% | -14.1% | 6.16% | 7.78倍 | 0.60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 |
| 三信電 | 191,300円 | +9.9% | +10.0% | 6.27% | 7.80倍 | 0.62倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| 佐藤商 | 139,900円 | +4.0% | -4.7% | 5.22% | 5.29倍 | 0.45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 |
| 東都水 | 747,000円 | +0.2% | -16.0% | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| シモジマ | 122,800円 | +6.9% | +10.4% | 4.40% | 11.47倍 | 0.83倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
