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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 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 |
| 2018/05/07 | 3,015 | 3,020 | 2,958 | 3,015 | ±0 | ±0% | 16,800 |
| 2018/05/02 | 3,005 | 3,025 | 2,973 | 3,015 | +10 | +0.3% | 32,100 |
| 2018/05/01 | 3,040 | 3,040 | 2,998 | 3,005 | -40 | -1.3% | 11,800 |
| 2018/04/27 | 3,085 | 3,085 | 3,020 | 3,045 | -20 | -0.7% | 28,600 |
| 2018/04/26 | 3,080 | 3,095 | 3,050 | 3,065 | ±0 | ±0% | 27,700 |
| 2018/04/25 | 3,050 | 3,085 | 3,040 | 3,065 | -15 | -0.5% | 24,600 |
| 2018/04/24 | 3,040 | 3,080 | 3,030 | 3,080 | +45 | +1.5% | 19,900 |
| 2018/04/23 | 3,040 | 3,040 | 3,010 | 3,035 | +20 | +0.7% | 14,100 |
| 2018/04/20 | 3,020 | 3,025 | 2,964 | 3,015 | ±0 | ±0% | 11,100 |
| 2018/04/19 | 3,000 | 3,040 | 2,980 | 3,015 | +15 | +0.5% | 14,700 |
| 2018/04/18 | 2,960 | 3,010 | 2,920 | 3,000 | +26 | +0.9% | 30,800 |
| 2018/04/17 | 3,055 | 3,055 | 2,960 | 2,974 | -81 | -2.7% | 28,900 |
| 2018/04/16 | 3,125 | 3,130 | 3,030 | 3,055 | -70 | -2.2% | 32,500 |
| 2018/04/13 | 3,160 | 3,195 | 3,110 | 3,125 | -15 | -0.5% | 24,000 |
| 2018/04/12 | 3,160 | 3,170 | 3,125 | 3,140 | -10 | -0.3% | 26,300 |
| 2018/04/11 | 3,190 | 3,230 | 3,140 | 3,150 | -15 | -0.5% | 24,000 |
| 2018/04/10 | 3,140 | 3,180 | 3,115 | 3,165 | +25 | +0.8% | 18,800 |
| 2018/04/09 | 3,110 | 3,165 | 3,050 | 3,140 | -20 | -0.6% | 46,500 |
| 2018/04/06 | 3,185 | 3,185 | 3,115 | 3,160 | -10 | -0.3% | 31,300 |
| 2018/04/05 | 3,190 | 3,220 | 3,160 | 3,170 | -20 | -0.6% | 24,700 |
| 2018/04/04 | 3,170 | 3,195 | 3,135 | 3,190 | +20 | +0.6% | 16,600 |
| 2018/04/03 | 3,135 | 3,195 | 3,105 | 3,170 | -35 | -1.1% | 17,500 |
| 2018/04/02 | 3,250 | 3,280 | 3,200 | 3,205 | -20 | -0.6% | 10,600 |
| 2018/03/30 | 3,200 | 3,235 | 3,150 | 3,225 | +60 | +1.9% | 24,700 |
| 2018/03/29 | 3,170 | 3,175 | 3,105 | 3,165 | +30 | +1% | 20,300 |
| 2018/03/28 | 3,125 | 3,150 | 3,085 | 3,135 | -105 | -3.2% | 18,100 |
| 2018/03/27 | 3,190 | 3,240 | 3,180 | 3,240 | +120 | +3.8% | 13,400 |
| 2018/03/26 | 3,125 | 3,130 | 3,040 | 3,120 | -5 | -0.2% | 26,400 |
| 2018/03/23 | 3,175 | 3,185 | 3,110 | 3,125 | -135 | -4.1% | 34,600 |
| 2018/03/22 | 3,280 | 3,280 | 3,225 | 3,260 | +5 | +0.2% | 17,800 |
| 2018/03/20 | 3,220 | 3,255 | 3,180 | 3,255 | +20 | +0.6% | 19,600 |
| 2018/03/19 | 3,275 | 3,275 | 3,220 | 3,235 | -60 | -1.8% | 34,700 |
| 2018/03/16 | 3,345 | 3,360 | 3,290 | 3,295 | -45 | -1.3% | 9,000 |
| 2018/03/15 | 3,415 | 3,415 | 3,305 | 3,340 | -80 | -2.3% | 30,800 |
| 2018/03/14 | 3,375 | 3,440 | 3,370 | 3,420 | +40 | +1.2% | 27,700 |
| 2018/03/13 | 3,340 | 3,385 | 3,285 | 3,380 | +40 | +1.2% | 24,100 |
| 2018/03/12 | 3,310 | 3,355 | 3,300 | 3,340 | +65 | +2% | 19,200 |
| 2018/03/09 | 3,270 | 3,305 | 3,240 | 3,275 | +5 | +0.2% | 25,200 |
| 2018/03/08 | 3,280 | 3,290 | 3,235 | 3,270 | +10 | +0.3% | 17,100 |
| 2018/03/07 | 3,315 | 3,315 | 3,215 | 3,260 | -55 | -1.7% | 25,900 |
| 2018/03/06 | 3,315 | 3,390 | 3,305 | 3,315 | +20 | +0.6% | 13,400 |
| 2018/03/05 | 3,345 | 3,395 | 3,255 | 3,295 | -115 | -3.4% | 32,800 |
| 2018/03/02 | 3,330 | 3,450 | 3,320 | 3,410 | -10 | -0.3% | 42,300 |
| 2018/03/01 | 3,500 | 3,500 | 3,400 | 3,420 | -65 | -1.9% | 22,400 |
| 2018/02/28 | 3,490 | 3,540 | 3,470 | 3,485 | -25 | -0.7% | 31,000 |
1701～
1750
件表示中 / 6940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 | 309,000円 | +13.3% | -14.1% | 5.99% | 8.00倍 | 0.62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 |
| 佐藤商 | 147,000円 | +4.0% | -4.7% | 4.97% | 5.56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 |
| ＪＫＨＤ | 101,800円 | +2.9% | -19.3% | 4.42% | 5.88倍 | 0.45倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
| 東都水 | 747,000円 | +0.2% | -16.0% | 0.00% | 13.96倍 | 1.04倍 |
|
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 |
| 佐鳥電機 | 165,100円 | +4.0% | -4.2% | 5.21% | 9.48倍 | 0.71倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
市場注目の銘柄
チャート関連のコラム
