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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 2,946 | 3,025 | 2,916 | 2,999 | +53 | +1.8% | 15,600 |
| 2018/07/13 | 2,896 | 2,967 | 2,855 | 2,946 | +32 | +1.1% | 30,600 |
| 2018/07/12 | 2,911 | 2,919 | 2,857 | 2,914 | +4 | +0.1% | 24,300 |
| 2018/07/11 | 2,931 | 2,951 | 2,880 | 2,910 | -36 | -1.2% | 23,900 |
| 2018/07/10 | 2,963 | 3,005 | 2,946 | 2,946 | -10 | -0.3% | 15,400 |
| 2018/07/09 | 2,951 | 2,962 | 2,906 | 2,956 | +7 | +0.2% | 17,200 |
| 2018/07/06 | 2,942 | 2,961 | 2,904 | 2,949 | +57 | +2% | 14,500 |
| 2018/07/05 | 2,901 | 2,921 | 2,860 | 2,892 | -59 | -2% | 46,800 |
| 2018/07/04 | 2,943 | 2,989 | 2,872 | 2,951 | -42 | -1.4% | 34,300 |
| 2018/07/03 | 3,005 | 3,025 | 2,952 | 2,993 | +6 | +0.2% | 18,400 |
| 2018/07/02 | 3,060 | 3,080 | 2,984 | 2,987 | -98 | -3.2% | 32,800 |
| 2018/06/29 | 3,105 | 3,120 | 3,070 | 3,085 | -40 | -1.3% | 22,200 |
| 2018/06/28 | 3,170 | 3,190 | 3,075 | 3,125 | -115 | -3.5% | 40,400 |
| 2018/06/27 | 3,180 | 3,265 | 3,130 | 3,240 | +60 | +1.9% | 35,000 |
| 2018/06/26 | 3,180 | 3,210 | 3,140 | 3,180 | -20 | -0.6% | 27,000 |
| 2018/06/25 | 3,300 | 3,300 | 3,195 | 3,200 | -115 | -3.5% | 32,400 |
| 2018/06/22 | 3,165 | 3,350 | 3,130 | 3,315 | +125 | +3.9% | 58,500 |
| 2018/06/21 | 3,250 | 3,295 | 3,185 | 3,190 | -85 | -2.6% | 19,900 |
| 2018/06/20 | 3,235 | 3,300 | 3,155 | 3,275 | +55 | +1.7% | 34,000 |
| 2018/06/19 | 3,295 | 3,310 | 3,190 | 3,220 | -95 | -2.9% | 32,400 |
| 2018/06/18 | 3,345 | 3,350 | 3,270 | 3,315 | -25 | -0.7% | 20,200 |
| 2018/06/15 | 3,360 | 3,430 | 3,320 | 3,340 | -15 | -0.4% | 30,100 |
| 2018/06/14 | 3,295 | 3,380 | 3,280 | 3,355 | +75 | +2.3% | 32,300 |
| 2018/06/13 | 3,190 | 3,340 | 3,180 | 3,280 | +90 | +2.8% | 31,900 |
| 2018/06/12 | 3,200 | 3,260 | 3,180 | 3,190 | ±0 | ±0% | 28,300 |
| 2018/06/11 | 3,165 | 3,195 | 3,145 | 3,190 | +25 | +0.8% | 15,200 |
| 2018/06/08 | 3,100 | 3,180 | 3,100 | 3,165 | -5 | -0.2% | 17,700 |
| 2018/06/07 | 3,125 | 3,170 | 3,125 | 3,170 | +45 | +1.4% | 10,200 |
| 2018/06/06 | 3,130 | 3,160 | 3,110 | 3,125 | -10 | -0.3% | 15,500 |
| 2018/06/05 | 3,115 | 3,135 | 3,100 | 3,135 | +20 | +0.6% | 13,600 |
| 2018/06/04 | 3,080 | 3,125 | 3,075 | 3,115 | +50 | +1.6% | 14,400 |
| 2018/06/01 | 3,050 | 3,075 | 2,995 | 3,065 | +5 | +0.2% | 18,800 |
| 2018/05/31 | 3,150 | 3,160 | 3,050 | 3,060 | -50 | -1.6% | 13,200 |
| 2018/05/30 | 3,100 | 3,125 | 3,040 | 3,110 | -25 | -0.8% | 21,800 |
| 2018/05/29 | 3,150 | 3,170 | 3,090 | 3,135 | +10 | +0.3% | 20,400 |
| 2018/05/28 | 3,130 | 3,135 | 3,095 | 3,125 | +15 | +0.5% | 14,100 |
| 2018/05/25 | 3,120 | 3,150 | 3,100 | 3,110 | +10 | +0.3% | 18,600 |
| 2018/05/24 | 3,180 | 3,180 | 3,080 | 3,100 | -75 | -2.4% | 27,000 |
| 2018/05/23 | 3,210 | 3,240 | 3,150 | 3,175 | -20 | -0.6% | 18,800 |
| 2018/05/22 | 3,255 | 3,270 | 3,180 | 3,195 | -60 | -1.8% | 20,400 |
| 2018/05/21 | 3,265 | 3,265 | 3,230 | 3,255 | +20 | +0.6% | 16,000 |
| 2018/05/18 | 3,230 | 3,265 | 3,220 | 3,235 | +5 | +0.2% | 20,700 |
| 2018/05/17 | 3,255 | 3,275 | 3,220 | 3,230 | +10 | +0.3% | 19,500 |
| 2018/05/16 | 3,210 | 3,240 | 3,195 | 3,220 | -25 | -0.8% | 23,700 |
| 2018/05/15 | 3,250 | 3,260 | 3,215 | 3,245 | -5 | -0.2% | 18,600 |
| 2018/05/14 | 3,190 | 3,280 | 3,175 | 3,250 | +75 | +2.4% | 34,900 |
| 2018/05/11 | 3,175 | 3,270 | 3,145 | 3,175 | +70 | +2.3% | 53,200 |
| 2018/05/10 | 3,055 | 3,115 | 3,055 | 3,105 | +45 | +1.5% | 17,000 |
| 2018/05/09 | 3,045 | 3,065 | 3,030 | 3,060 | +15 | +0.5% | 13,200 |
| 2018/05/08 | 3,005 | 3,070 | 3,005 | 3,045 | +30 | +1% | 14,500 |
1701～
1750
件表示中 / 6985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 | 323,500円 | +4.4% | +4.7% | 5.72% | 8.06倍 | 0.63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 |
| クリヤマＨＤ | 148,700円 | +15.5% | -8.6% | 3.77% | 8.12倍 | 0.65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 |
| 佐藤商 | 151,900円 | +1.9% | +0.1% | 5.00% | 5.69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 |
| たけびし | 182,000円 | +1.0% | +0.5% | 3.63% | 12.14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 |
| 丸 文 | 103,700円 | -2.3% | -32.2% | 4.82% | 10.86倍 | 0.50倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
市場注目の銘柄
チャート関連のコラム
