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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 3,550 | 3,575 | 3,495 | 3,495 | -140 | -3.9% | 50,100 |
| 2024/09/03 | 3,645 | 3,695 | 3,635 | 3,635 | -5 | -0.1% | 27,200 |
| 2024/09/02 | 3,620 | 3,645 | 3,605 | 3,640 | +70 | +2% | 18,000 |
| 2024/08/30 | 3,560 | 3,605 | 3,550 | 3,570 | +30 | +0.8% | 44,700 |
| 2024/08/29 | 3,540 | 3,575 | 3,520 | 3,540 | ±0 | ±0% | 12,900 |
| 2024/08/28 | 3,580 | 3,580 | 3,500 | 3,540 | -55 | -1.5% | 30,900 |
| 2024/08/27 | 3,500 | 3,595 | 3,490 | 3,595 | +90 | +2.6% | 21,700 |
| 2024/08/26 | 3,495 | 3,520 | 3,475 | 3,505 | +10 | +0.3% | 21,200 |
| 2024/08/23 | 3,495 | 3,515 | 3,475 | 3,495 | ±0 | ±0% | 19,000 |
| 2024/08/22 | 3,485 | 3,495 | 3,455 | 3,495 | +25 | +0.7% | 17,800 |
| 2024/08/21 | 3,460 | 3,500 | 3,430 | 3,470 | -25 | -0.7% | 32,000 |
| 2024/08/20 | 3,405 | 3,500 | 3,405 | 3,495 | +130 | +3.9% | 39,400 |
| 2024/08/19 | 3,495 | 3,495 | 3,365 | 3,365 | -130 | -3.7% | 67,000 |
| 2024/08/16 | 3,480 | 3,565 | 3,440 | 3,495 | +80 | +2.3% | 57,000 |
| 2024/08/15 | 3,400 | 3,440 | 3,365 | 3,415 | -15 | -0.4% | 26,400 |
| 2024/08/14 | 3,385 | 3,445 | 3,330 | 3,430 | +80 | +2.4% | 28,800 |
| 2024/08/13 | 3,230 | 3,350 | 3,220 | 3,350 | +120 | +3.7% | 41,200 |
| 2024/08/09 | 3,325 | 3,355 | 3,090 | 3,230 | +30 | +0.9% | 104,000 |
| 2024/08/08 | 3,215 | 3,325 | 3,180 | 3,200 | -85 | -2.6% | 31,900 |
| 2024/08/07 | 3,125 | 3,395 | 3,120 | 3,285 | +90 | +2.8% | 73,600 |
| 2024/08/06 | 3,045 | 3,280 | 3,045 | 3,195 | +352 | +12.4% | 110,400 |
| 2024/08/05 | 3,185 | 3,245 | 2,735 | 2,843 | -582 | -17% | 186,400 |
| 2024/08/02 | 3,595 | 3,595 | 3,425 | 3,425 | -310 | -8.3% | 101,100 |
| 2024/08/01 | 3,825 | 3,830 | 3,685 | 3,735 | -100 | -2.6% | 71,300 |
| 2024/07/31 | 3,710 | 3,835 | 3,705 | 3,835 | +95 | +2.5% | 47,000 |
| 2024/07/30 | 3,780 | 3,780 | 3,730 | 3,740 | -50 | -1.3% | 37,900 |
| 2024/07/29 | 3,755 | 3,825 | 3,745 | 3,790 | +65 | +1.7% | 33,500 |
| 2024/07/26 | 3,750 | 3,780 | 3,725 | 3,725 | +10 | +0.3% | 41,400 |
| 2024/07/25 | 3,750 | 3,785 | 3,700 | 3,715 | -90 | -2.4% | 80,000 |
| 2024/07/24 | 3,865 | 3,885 | 3,800 | 3,805 | -65 | -1.7% | 63,300 |
| 2024/07/23 | 3,895 | 3,915 | 3,860 | 3,870 | ±0 | ±0% | 36,900 |
| 2024/07/22 | 3,910 | 3,930 | 3,860 | 3,870 | -55 | -1.4% | 55,400 |
| 2024/07/19 | 4,000 | 4,000 | 3,910 | 3,925 | -75 | -1.9% | 43,000 |
| 2024/07/18 | 4,060 | 4,070 | 4,000 | 4,000 | -70 | -1.7% | 24,000 |
| 2024/07/17 | 4,060 | 4,110 | 4,035 | 4,070 | +10 | +0.2% | 24,800 |
| 2024/07/16 | 4,045 | 4,105 | 4,045 | 4,060 | +70 | +1.8% | 31,400 |
| 2024/07/12 | 3,995 | 4,065 | 3,990 | 3,990 | -5 | -0.1% | 36,400 |
| 2024/07/11 | 4,030 | 4,030 | 3,980 | 3,995 | +10 | +0.3% | 24,200 |
| 2024/07/10 | 4,055 | 4,055 | 3,985 | 3,985 | -85 | -2.1% | 29,400 |
| 2024/07/09 | 4,035 | 4,090 | 4,030 | 4,070 | +65 | +1.6% | 25,400 |
| 2024/07/08 | 4,045 | 4,045 | 4,000 | 4,005 | -30 | -0.7% | 18,800 |
| 2024/07/05 | 4,100 | 4,125 | 4,030 | 4,035 | -55 | -1.3% | 23,200 |
| 2024/07/04 | 4,020 | 4,090 | 4,000 | 4,090 | +85 | +2.1% | 39,600 |
| 2024/07/03 | 3,960 | 4,005 | 3,945 | 4,005 | +45 | +1.1% | 30,600 |
| 2024/07/02 | 3,995 | 3,995 | 3,940 | 3,960 | ±0 | ±0% | 37,500 |
| 2024/07/01 | 3,945 | 3,995 | 3,940 | 3,960 | +30 | +0.8% | 29,500 |
| 2024/06/28 | 3,980 | 3,980 | 3,930 | 3,930 | -25 | -0.6% | 25,700 |
| 2024/06/27 | 3,940 | 3,970 | 3,925 | 3,955 | +15 | +0.4% | 18,900 |
| 2024/06/26 | 3,980 | 3,980 | 3,935 | 3,940 | -20 | -0.5% | 25,600 |
| 2024/06/25 | 3,925 | 3,970 | 3,920 | 3,960 | +35 | +0.9% | 40,600 |
151～
200
件表示中 / 6933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 | 300,500円 | +13.3% | -14.1% | 6.16% | 7.78倍 | 0.60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 |
| 三信電 | 191,300円 | +9.9% | +10.0% | 6.27% | 7.80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 |
| 佐藤商 | 139,900円 | +4.0% | -4.7% | 5.22% | 5.29倍 | 0.45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 |
| 東都水 | 747,000円 | +0.2% | -16.0% | - | - | - |
|
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 |
| シモジマ | 122,800円 | +6.9% | +10.4% | 4.40% | 11.47倍 | 0.83倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
