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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/28 | 3,110 | 3,180 | 3,100 | 3,160 | +5 | +0.2% | 49,900 |
| 2017/09/27 | 3,020 | 3,155 | 2,993 | 3,155 | +135 | +4.5% | 94,700 |
| 2017/09/26 | 2,997 | 3,080 | 2,955 | 3,020 | +279 | +10.2% | 242,800 |
| 2017/09/25 | 2,703 | 2,746 | 2,702 | 2,741 | +24 | +0.9% | 12,000 |
| 2017/09/22 | 2,731 | 2,758 | 2,712 | 2,717 | -19 | -0.7% | 17,300 |
| 2017/09/21 | 2,765 | 2,774 | 2,728 | 2,736 | -42 | -1.5% | 20,400 |
| 2017/09/20 | 2,773 | 2,806 | 2,765 | 2,778 | -7 | -0.3% | 32,100 |
| 2017/09/19 | 2,712 | 2,793 | 2,712 | 2,785 | +55 | +2% | 31,600 |
| 2017/09/15 | 2,605 | 2,741 | 2,605 | 2,730 | +98 | +3.7% | 41,100 |
| 2017/09/14 | 2,640 | 2,650 | 2,603 | 2,632 | -18 | -0.7% | 19,500 |
| 2017/09/13 | 2,512 | 2,668 | 2,512 | 2,650 | +150 | +6% | 52,900 |
| 2017/09/12 | 2,506 | 2,506 | 2,492 | 2,500 | +16 | +0.6% | 9,000 |
| 2017/09/11 | 2,471 | 2,493 | 2,462 | 2,484 | +27 | +1.1% | 12,900 |
| 2017/09/08 | 2,460 | 2,475 | 2,449 | 2,457 | -8 | -0.3% | 23,100 |
| 2017/09/07 | 2,461 | 2,487 | 2,458 | 2,465 | +11 | +0.4% | 6,800 |
| 2017/09/06 | 2,422 | 2,481 | 2,420 | 2,454 | +1 | ±0% | 16,900 |
| 2017/09/05 | 2,514 | 2,521 | 2,448 | 2,453 | -72 | -2.9% | 25,300 |
| 2017/09/04 | 2,541 | 2,541 | 2,484 | 2,525 | -44 | -1.7% | 30,700 |
| 2017/09/01 | 2,569 | 2,593 | 2,528 | 2,569 | +25 | +1% | 21,100 |
| 2017/08/31 | 2,565 | 2,568 | 2,514 | 2,544 | -8 | -0.3% | 18,100 |
| 2017/08/30 | 2,532 | 2,570 | 2,495 | 2,552 | +39 | +1.6% | 30,100 |
| 2017/08/29 | 2,473 | 2,529 | 2,470 | 2,513 | +18 | +0.7% | 18,300 |
1901～
1950
件表示中 / 7018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 | 349,000円 | +4.4% | -5.0% | 5.30% | 9.66倍 | 0.68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 |
| 西川計測 | - | -7.0% | -24.7% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 小野建 | 143,700円 | +1.4% | -13.1% | 4.80% | 8.93倍 | 0.37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 |
| アルファパチェ | 361,000円 | +10.8% | +22.2% | 0.97% | 33.17倍 | 5.68倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| クリヤマＨＤ | 155,000円 | +15.5% | -8.6% | 3.61% | 8.46倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
