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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 3,320 | 3,335 | 3,255 | 3,270 | -60 | -1.8% | 44,600 |
| 2017/12/11 | 3,355 | 3,355 | 3,315 | 3,330 | -50 | -1.5% | 17,400 |
| 2017/12/08 | 3,385 | 3,420 | 3,335 | 3,380 | -5 | -0.1% | 23,800 |
| 2017/12/07 | 3,335 | 3,390 | 3,335 | 3,385 | +35 | +1% | 7,400 |
| 2017/12/06 | 3,365 | 3,410 | 3,340 | 3,350 | -45 | -1.3% | 11,500 |
| 2017/12/05 | 3,395 | 3,415 | 3,340 | 3,395 | -30 | -0.9% | 40,700 |
| 2017/12/04 | 3,430 | 3,460 | 3,415 | 3,425 | -30 | -0.9% | 17,500 |
| 2017/12/01 | 3,425 | 3,470 | 3,405 | 3,455 | +30 | +0.9% | 12,300 |
| 2017/11/30 | 3,465 | 3,505 | 3,400 | 3,425 | -80 | -2.3% | 26,200 |
| 2017/11/29 | 3,470 | 3,515 | 3,470 | 3,505 | +20 | +0.6% | 12,300 |
| 2017/11/28 | 3,495 | 3,510 | 3,440 | 3,485 | -10 | -0.3% | 19,200 |
| 2017/11/27 | 3,550 | 3,565 | 3,495 | 3,495 | -5 | -0.1% | 15,200 |
| 2017/11/24 | 3,480 | 3,510 | 3,450 | 3,500 | +20 | +0.6% | 9,400 |
| 2017/11/22 | 3,500 | 3,530 | 3,480 | 3,480 | -10 | -0.3% | 13,600 |
| 2017/11/21 | 3,465 | 3,505 | 3,455 | 3,490 | +65 | +1.9% | 14,900 |
| 2017/11/20 | 3,410 | 3,470 | 3,410 | 3,425 | -10 | -0.3% | 15,600 |
| 2017/11/17 | 3,460 | 3,490 | 3,400 | 3,435 | ±0 | ±0% | 29,000 |
| 2017/11/16 | 3,455 | 3,505 | 3,425 | 3,435 | -35 | -1% | 21,700 |
| 2017/11/15 | 3,540 | 3,545 | 3,425 | 3,470 | -75 | -2.1% | 26,900 |
| 2017/11/14 | 3,555 | 3,590 | 3,530 | 3,545 | -20 | -0.6% | 18,700 |
| 2017/11/13 | 3,610 | 3,610 | 3,560 | 3,565 | -80 | -2.2% | 15,300 |
| 2017/11/10 | 3,585 | 3,660 | 3,585 | 3,645 | -10 | -0.3% | 19,000 |
| 2017/11/09 | 3,620 | 3,710 | 3,590 | 3,655 | +40 | +1.1% | 45,300 |
| 2017/11/08 | 3,730 | 3,765 | 3,580 | 3,615 | -115 | -3.1% | 48,700 |
| 2017/11/07 | 3,655 | 3,770 | 3,615 | 3,730 | +110 | +3% | 69,000 |
| 2017/11/06 | 3,525 | 3,895 | 3,380 | 3,620 | +110 | +3.1% | 158,700 |
| 2017/11/02 | 3,460 | 3,520 | 3,435 | 3,510 | +40 | +1.2% | 38,800 |
| 2017/11/01 | 3,445 | 3,510 | 3,410 | 3,470 | +25 | +0.7% | 36,600 |
| 2017/10/31 | 3,375 | 3,455 | 3,375 | 3,445 | +45 | +1.3% | 19,600 |
| 2017/10/30 | 3,330 | 3,400 | 3,330 | 3,400 | +65 | +1.9% | 27,600 |
| 2017/10/27 | 3,350 | 3,355 | 3,285 | 3,335 | +10 | +0.3% | 21,900 |
| 2017/10/26 | 3,335 | 3,380 | 3,315 | 3,325 | -10 | -0.3% | 16,100 |
| 2017/10/25 | 3,380 | 3,425 | 3,335 | 3,335 | -35 | -1% | 34,800 |
| 2017/10/24 | 3,365 | 3,385 | 3,340 | 3,370 | ±0 | ±0% | 11,200 |
| 2017/10/23 | 3,300 | 3,390 | 3,300 | 3,370 | +70 | +2.1% | 29,000 |
| 2017/10/20 | 3,255 | 3,320 | 3,255 | 3,300 | +5 | +0.2% | 14,900 |
| 2017/10/19 | 3,390 | 3,390 | 3,290 | 3,295 | -105 | -3.1% | 19,400 |
| 2017/10/18 | 3,400 | 3,400 | 3,335 | 3,400 | +20 | +0.6% | 19,800 |
| 2017/10/17 | 3,355 | 3,380 | 3,275 | 3,380 | +20 | +0.6% | 34,400 |
| 2017/10/16 | 3,405 | 3,415 | 3,345 | 3,360 | -40 | -1.2% | 23,300 |
| 2017/10/13 | 3,410 | 3,420 | 3,365 | 3,400 | -5 | -0.1% | 18,600 |
| 2017/10/12 | 3,430 | 3,490 | 3,390 | 3,405 | -10 | -0.3% | 52,900 |
| 2017/10/11 | 3,370 | 3,420 | 3,360 | 3,415 | +35 | +1% | 18,400 |
| 2017/10/10 | 3,275 | 3,430 | 3,250 | 3,380 | +105 | +3.2% | 30,800 |
| 2017/10/06 | 3,350 | 3,375 | 3,225 | 3,275 | -65 | -1.9% | 35,600 |
| 2017/10/05 | 3,260 | 3,350 | 3,245 | 3,340 | +100 | +3.1% | 39,500 |
| 2017/10/04 | 3,295 | 3,295 | 3,225 | 3,240 | ±0 | ±0% | 32,100 |
| 2017/10/03 | 3,370 | 3,395 | 3,210 | 3,240 | -80 | -2.4% | 73,500 |
| 2017/10/02 | 3,270 | 3,355 | 3,270 | 3,320 | +45 | +1.4% | 61,900 |
| 2017/09/29 | 3,160 | 3,280 | 3,120 | 3,275 | +115 | +3.6% | 57,900 |
1801～
1850
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
