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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,240 | 4,275 | 4,225 | 4,240 | ±0 | ±0% | 39,100 |
| 2024/04/11 | 4,230 | 4,280 | 4,200 | 4,240 | +35 | +0.8% | 43,400 |
| 2024/04/10 | 4,200 | 4,230 | 4,180 | 4,205 | -15 | -0.4% | 38,700 |
| 2024/04/09 | 4,230 | 4,245 | 4,190 | 4,220 | -20 | -0.5% | 22,300 |
| 2024/04/08 | 4,205 | 4,250 | 4,155 | 4,240 | +45 | +1.1% | 40,300 |
| 2024/04/05 | 4,150 | 4,220 | 4,150 | 4,195 | -25 | -0.6% | 48,800 |
| 2024/04/04 | 4,190 | 4,250 | 4,180 | 4,220 | +75 | +1.8% | 49,900 |
| 2024/04/03 | 4,180 | 4,205 | 4,140 | 4,145 | -50 | -1.2% | 71,800 |
| 2024/04/02 | 4,305 | 4,305 | 4,195 | 4,195 | -105 | -2.4% | 75,500 |
| 2024/04/01 | 4,490 | 4,490 | 4,300 | 4,300 | -175 | -3.9% | 73,400 |
| 2024/03/29 | 4,445 | 4,490 | 4,430 | 4,475 | +45 | +1% | 26,600 |
| 2024/03/28 | 4,450 | 4,475 | 4,415 | 4,430 | -60 | -1.3% | 50,400 |
| 2024/03/27 | 4,555 | 4,555 | 4,490 | 4,490 | -25 | -0.6% | 76,300 |
| 2024/03/26 | 4,425 | 4,520 | 4,425 | 4,515 | +50 | +1.1% | 42,200 |
| 2024/03/25 | 4,480 | 4,510 | 4,465 | 4,465 | +5 | +0.1% | 37,000 |
| 2024/03/22 | 4,510 | 4,525 | 4,425 | 4,460 | -35 | -0.8% | 62,300 |
| 2024/03/21 | 4,425 | 4,510 | 4,425 | 4,495 | +115 | +2.6% | 56,900 |
| 2024/03/19 | 4,330 | 4,405 | 4,285 | 4,380 | +55 | +1.3% | 53,100 |
| 2024/03/18 | 4,345 | 4,370 | 4,315 | 4,325 | +15 | +0.3% | 34,700 |
| 2024/03/15 | 4,290 | 4,330 | 4,265 | 4,310 | -35 | -0.8% | 72,800 |
| 2024/03/14 | 4,330 | 4,355 | 4,280 | 4,345 | +20 | +0.5% | 45,300 |
| 2024/03/13 | 4,450 | 4,455 | 4,295 | 4,325 | -65 | -1.5% | 68,500 |
| 2024/03/12 | 4,330 | 4,405 | 4,295 | 4,390 | ±0 | ±0% | 74,200 |
| 2024/03/11 | 4,500 | 4,500 | 4,365 | 4,390 | -210 | -4.6% | 122,100 |
| 2024/03/08 | 4,565 | 4,640 | 4,555 | 4,600 | -10 | -0.2% | 58,000 |
| 2024/03/07 | 4,730 | 4,730 | 4,605 | 4,610 | -95 | -2% | 53,900 |
| 2024/03/06 | 4,615 | 4,730 | 4,590 | 4,705 | +45 | +1% | 42,200 |
| 2024/03/05 | 4,685 | 4,690 | 4,610 | 4,660 | -10 | -0.2% | 39,000 |
| 2024/03/04 | 4,860 | 4,860 | 4,670 | 4,670 | -140 | -2.9% | 79,000 |
| 2024/03/01 | 4,880 | 4,880 | 4,790 | 4,810 | -60 | -1.2% | 83,200 |
| 2024/02/29 | 4,760 | 4,885 | 4,710 | 4,870 | +100 | +2.1% | 65,200 |
| 2024/02/28 | 4,765 | 4,830 | 4,760 | 4,770 | +25 | +0.5% | 47,500 |
| 2024/02/27 | 4,740 | 4,845 | 4,710 | 4,745 | ±0 | ±0% | 55,200 |
| 2024/02/26 | 4,830 | 4,880 | 4,745 | 4,745 | -85 | -1.8% | 53,000 |
| 2024/02/22 | 4,910 | 4,910 | 4,800 | 4,830 | +55 | +1.2% | 48,700 |
| 2024/02/21 | 4,860 | 4,880 | 4,755 | 4,775 | -155 | -3.1% | 77,200 |
| 2024/02/20 | 4,885 | 5,040 | 4,855 | 4,930 | +230 | +4.9% | 184,600 |
| 2024/02/19 | 4,625 | 4,700 | 4,565 | 4,700 | +35 | +0.8% | 113,800 |
| 2024/02/16 | 4,615 | 4,755 | 4,590 | 4,665 | +90 | +2% | 94,800 |
| 2024/02/15 | 4,690 | 4,710 | 4,550 | 4,575 | -45 | -1% | 76,500 |
| 2024/02/14 | 4,720 | 4,720 | 4,590 | 4,620 | -140 | -2.9% | 118,400 |
| 2024/02/13 | 4,825 | 4,855 | 4,690 | 4,760 | +5 | +0.1% | 184,800 |
| 2024/02/09 | 5,200 | 5,250 | 4,685 | 4,755 | -405 | -7.8% | 431,900 |
| 2024/02/08 | 5,140 | 5,180 | 5,050 | 5,160 | +10 | +0.2% | 60,500 |
| 2024/02/07 | 5,030 | 5,150 | 5,030 | 5,150 | +90 | +1.8% | 37,100 |
| 2024/02/06 | 5,050 | 5,070 | 5,020 | 5,060 | +20 | +0.4% | 29,500 |
| 2024/02/05 | 5,130 | 5,140 | 5,020 | 5,040 | -60 | -1.2% | 59,900 |
| 2024/02/02 | 5,130 | 5,130 | 5,040 | 5,100 | +20 | +0.4% | 40,900 |
| 2024/02/01 | 5,070 | 5,110 | 5,060 | 5,080 | -40 | -0.8% | 35,500 |
| 2024/01/31 | 5,040 | 5,140 | 5,030 | 5,120 | +50 | +1% | 30,000 |
151～
200
件表示中 / 6835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 | 325,500円 | +13.3% | -14.1% | 5.68% | 8.43倍 | 0.65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 |
| 佐鳥電機 | 187,100円 | +4.0% | -4.2% | 4.60% | 10.72倍 | 0.80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 |
| ジェコス | 97,500円 | -10.3% | -9.1% | 4.92% | 8.00倍 | 0.51倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| ＪＫＨＤ | 103,000円 | +2.9% | -19.3% | 4.37% | 5.95倍 | 0.48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 |
| 三信電 | 191,500円 | +7.0% | -7.9% | 5.48% | 9.01倍 | 0.62倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
