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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 4,470 | 4,540 | 4,435 | 4,500 | +50 | +1.1% | 44,800 |
| 2023/12/14 | 4,665 | 4,665 | 4,400 | 4,450 | -220 | -4.7% | 103,700 |
| 2023/12/13 | 4,680 | 4,770 | 4,615 | 4,670 | -15 | -0.3% | 68,300 |
| 2023/12/12 | 4,780 | 4,825 | 4,670 | 4,685 | -15 | -0.3% | 70,300 |
| 2023/12/11 | 4,685 | 4,730 | 4,625 | 4,700 | +110 | +2.4% | 71,700 |
| 2023/12/08 | 4,690 | 4,710 | 4,570 | 4,590 | -135 | -2.9% | 121,400 |
| 2023/12/07 | 4,800 | 4,855 | 4,725 | 4,725 | -205 | -4.2% | 66,500 |
| 2023/12/06 | 4,765 | 4,930 | 4,735 | 4,930 | +275 | +5.9% | 105,500 |
| 2023/12/05 | 4,830 | 4,835 | 4,655 | 4,655 | -255 | -5.2% | 123,600 |
| 2023/12/04 | 4,930 | 4,985 | 4,875 | 4,910 | +70 | +1.4% | 70,800 |
| 2023/12/01 | 4,940 | 4,940 | 4,815 | 4,840 | -100 | -2% | 70,600 |
| 2023/11/30 | 4,800 | 4,950 | 4,780 | 4,940 | +160 | +3.3% | 66,200 |
| 2023/11/29 | 4,715 | 4,875 | 4,710 | 4,780 | +65 | +1.4% | 63,100 |
| 2023/11/28 | 4,800 | 4,855 | 4,715 | 4,715 | -80 | -1.7% | 58,100 |
| 2023/11/27 | 4,850 | 4,880 | 4,730 | 4,795 | -15 | -0.3% | 82,300 |
| 2023/11/24 | 4,605 | 4,860 | 4,605 | 4,810 | +275 | +6.1% | 199,300 |
| 2023/11/22 | 4,475 | 4,570 | 4,475 | 4,535 | +25 | +0.6% | 42,300 |
| 2023/11/21 | 4,525 | 4,575 | 4,475 | 4,510 | -65 | -1.4% | 66,100 |
| 2023/11/20 | 4,665 | 4,750 | 4,555 | 4,575 | +50 | +1.1% | 132,600 |
| 2023/11/17 | 4,330 | 4,535 | 4,315 | 4,525 | +195 | +4.5% | 89,800 |
| 2023/11/16 | 4,395 | 4,405 | 4,280 | 4,330 | -40 | -0.9% | 57,000 |
| 2023/11/15 | 4,425 | 4,425 | 4,315 | 4,370 | +15 | +0.3% | 67,500 |
| 2023/11/14 | 4,340 | 4,480 | 4,295 | 4,355 | -10 | -0.2% | 102,300 |
| 2023/11/13 | 4,450 | 4,550 | 4,245 | 4,365 | -55 | -1.2% | 171,100 |
| 2023/11/10 | 4,350 | 4,505 | 4,145 | 4,420 | +30 | +0.7% | 364,200 |
| 2023/11/09 | 4,425 | 4,510 | 4,370 | 4,390 | -10 | -0.2% | 82,700 |
| 2023/11/08 | 4,510 | 4,570 | 4,360 | 4,400 | -110 | -2.4% | 106,400 |
| 2023/11/07 | 4,560 | 4,625 | 4,500 | 4,510 | -95 | -2.1% | 57,300 |
| 2023/11/06 | 4,660 | 4,680 | 4,510 | 4,605 | +85 | +1.9% | 97,600 |
| 2023/11/02 | 4,450 | 4,530 | 4,405 | 4,520 | +130 | +3% | 90,900 |
| 2023/11/01 | 4,350 | 4,470 | 4,340 | 4,390 | +70 | +1.6% | 68,200 |
| 2023/10/31 | 4,365 | 4,365 | 4,205 | 4,320 | -85 | -1.9% | 96,000 |
| 2023/10/30 | 4,375 | 4,460 | 4,285 | 4,405 | ±0 | ±0% | 108,400 |
| 2023/10/27 | 4,235 | 4,405 | 4,220 | 4,405 | +275 | +6.7% | 102,400 |
| 2023/10/26 | 4,150 | 4,195 | 4,100 | 4,130 | -90 | -2.1% | 41,900 |
| 2023/10/25 | 4,110 | 4,250 | 4,110 | 4,220 | +80 | +1.9% | 44,700 |
| 2023/10/24 | 4,065 | 4,150 | 3,910 | 4,140 | +105 | +2.6% | 65,200 |
| 2023/10/23 | 4,240 | 4,240 | 4,030 | 4,035 | -220 | -5.2% | 43,000 |
| 2023/10/20 | 4,210 | 4,280 | 4,155 | 4,255 | +30 | +0.7% | 65,600 |
| 2023/10/19 | 4,285 | 4,370 | 4,220 | 4,225 | -110 | -2.5% | 68,400 |
| 2023/10/18 | 4,160 | 4,335 | 4,160 | 4,335 | +175 | +4.2% | 73,100 |
| 2023/10/17 | 4,200 | 4,260 | 4,130 | 4,160 | +115 | +2.8% | 41,800 |
| 2023/10/16 | 4,085 | 4,085 | 4,010 | 4,045 | -60 | -1.5% | 27,400 |
| 2023/10/13 | 4,205 | 4,240 | 4,075 | 4,105 | -125 | -3% | 33,600 |
| 2023/10/12 | 4,200 | 4,230 | 4,100 | 4,230 | +60 | +1.4% | 62,500 |
| 2023/10/11 | 4,100 | 4,225 | 4,075 | 4,170 | +75 | +1.8% | 81,100 |
| 2023/10/10 | 4,070 | 4,110 | 3,990 | 4,095 | +215 | +5.5% | 57,900 |
| 2023/10/06 | 3,785 | 3,925 | 3,770 | 3,880 | +90 | +2.4% | 60,600 |
| 2023/10/05 | 3,710 | 3,800 | 3,710 | 3,790 | +65 | +1.7% | 62,900 |
| 2023/10/04 | 3,745 | 3,795 | 3,700 | 3,725 | -155 | -4% | 105,500 |
101～
150
件表示中 / 6707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 | 396,500円 | +19.5% | -1.7% | 4.67% | 8.59倍 | 0.82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 | 160,100円 | +7.1% | +3.1% | 4.31% | 7.04倍 | 0.43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 |
| Ｃｉメディカル | 403,000円 | +9.6% | +9.9% | 0.63% | 16.47倍 | 2.01倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| 佐鳥電機 | 222,500円 | +1.5% | +22.1% | 3.60% | 13.28倍 | 0.99倍 |
|
半導体・電子部品商社で上位。絶縁監視装置や通信関連など自社製品拡充。台湾への販売強み |
| 進 和 | 269,900円 | -5.4% | -29.0% | 3.71% | 14.46倍 | 0.90倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。８割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
