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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,851 | 1,851 | 1,806 | 1,806 | -34 | -1.8% | 14,000 |
| 2015/10/26 | 1,830 | 1,863 | 1,830 | 1,840 | +25 | +1.4% | 9,800 |
| 2015/10/23 | 1,813 | 1,828 | 1,812 | 1,815 | +2 | +0.1% | 14,000 |
| 2015/10/22 | 1,818 | 1,826 | 1,806 | 1,813 | -5 | -0.3% | 10,200 |
| 2015/10/21 | 1,766 | 1,829 | 1,766 | 1,818 | +53 | +3% | 21,000 |
| 2015/10/20 | 1,773 | 1,777 | 1,755 | 1,765 | -8 | -0.5% | 10,000 |
| 2015/10/19 | 1,792 | 1,792 | 1,770 | 1,773 | -27 | -1.5% | 6,900 |
| 2015/10/16 | 1,824 | 1,824 | 1,788 | 1,800 | +16 | +0.9% | 10,100 |
| 2015/10/15 | 1,770 | 1,800 | 1,770 | 1,784 | +20 | +1.1% | 10,100 |
| 2015/10/14 | 1,790 | 1,805 | 1,763 | 1,764 | -42 | -2.3% | 13,500 |
| 2015/10/13 | 1,811 | 1,813 | 1,804 | 1,806 | -24 | -1.3% | 8,600 |
| 2015/10/09 | 1,808 | 1,837 | 1,801 | 1,830 | +19 | +1% | 19,200 |
| 2015/10/08 | 1,819 | 1,819 | 1,786 | 1,811 | +9 | +0.5% | 22,700 |
| 2015/10/07 | 1,781 | 1,828 | 1,781 | 1,802 | +24 | +1.3% | 15,200 |
| 2015/10/06 | 1,804 | 1,815 | 1,776 | 1,778 | +2 | +0.1% | 13,400 |
| 2015/10/05 | 1,780 | 1,810 | 1,762 | 1,776 | +36 | +2.1% | 15,400 |
| 2015/10/02 | 1,730 | 1,752 | 1,730 | 1,740 | -8 | -0.5% | 10,200 |
| 2015/10/01 | 1,740 | 1,760 | 1,720 | 1,748 | +6 | +0.3% | 17,000 |
| 2015/09/30 | 1,701 | 1,753 | 1,701 | 1,742 | +41 | +2.4% | 10,300 |
| 2015/09/29 | 1,757 | 1,763 | 1,680 | 1,701 | -62 | -3.5% | 17,000 |
| 2015/09/28 | 1,770 | 1,792 | 1,762 | 1,763 | -23 | -1.3% | 5,800 |
| 2015/09/25 | 1,786 | 1,786 | 1,769 | 1,786 | +18 | +1% | 8,600 |
| 2015/09/24 | 1,778 | 1,791 | 1,762 | 1,768 | -20 | -1.1% | 11,400 |
| 2015/09/18 | 1,784 | 1,790 | 1,768 | 1,788 | +4 | +0.2% | 10,600 |
| 2015/09/17 | 1,789 | 1,800 | 1,781 | 1,784 | -5 | -0.3% | 7,100 |
| 2015/09/16 | 1,783 | 1,800 | 1,779 | 1,789 | +28 | +1.6% | 9,700 |
| 2015/09/15 | 1,783 | 1,789 | 1,755 | 1,761 | -18 | -1% | 11,100 |
| 2015/09/14 | 1,784 | 1,794 | 1,776 | 1,779 | -24 | -1.3% | 4,400 |
| 2015/09/11 | 1,805 | 1,821 | 1,780 | 1,803 | +15 | +0.8% | 17,200 |
| 2015/09/10 | 1,748 | 1,810 | 1,748 | 1,788 | +4 | +0.2% | 19,400 |
| 2015/09/09 | 1,740 | 1,784 | 1,740 | 1,784 | +81 | +4.8% | 11,400 |
| 2015/09/08 | 1,750 | 1,765 | 1,703 | 1,703 | -60 | -3.4% | 9,700 |
| 2015/09/07 | 1,690 | 1,775 | 1,667 | 1,763 | +45 | +2.6% | 30,300 |
| 2015/09/04 | 1,761 | 1,763 | 1,673 | 1,718 | -25 | -1.4% | 32,900 |
| 2015/09/03 | 1,726 | 1,771 | 1,715 | 1,743 | +24 | +1.4% | 16,100 |
| 2015/09/02 | 1,745 | 1,761 | 1,707 | 1,719 | -45 | -2.6% | 26,600 |
| 2015/09/01 | 1,809 | 1,809 | 1,764 | 1,764 | -61 | -3.3% | 22,000 |
| 2015/08/31 | 1,810 | 1,829 | 1,810 | 1,825 | +16 | +0.9% | 9,300 |
| 2015/08/28 | 1,800 | 1,824 | 1,789 | 1,809 | +63 | +3.6% | 14,000 |
| 2015/08/27 | 1,766 | 1,801 | 1,742 | 1,746 | +18 | +1% | 17,400 |
| 2015/08/26 | 1,740 | 1,777 | 1,680 | 1,728 | +2 | +0.1% | 48,100 |
| 2015/08/25 | 1,722 | 1,834 | 1,678 | 1,726 | -45 | -2.5% | 30,700 |
| 2015/08/24 | 1,840 | 1,850 | 1,764 | 1,771 | -107 | -5.7% | 29,800 |
| 2015/08/21 | 1,895 | 1,908 | 1,872 | 1,878 | -38 | -2% | 22,100 |
| 2015/08/20 | 1,968 | 1,968 | 1,906 | 1,916 | -52 | -2.6% | 17,700 |
| 2015/08/19 | 1,989 | 1,989 | 1,963 | 1,968 | -25 | -1.3% | 15,000 |
| 2015/08/18 | 1,996 | 2,002 | 1,983 | 1,993 | +7 | +0.4% | 4,700 |
| 2015/08/17 | 1,983 | 1,995 | 1,979 | 1,986 | +16 | +0.8% | 3,500 |
| 2015/08/14 | 1,989 | 1,989 | 1,899 | 1,970 | -20 | -1% | 17,900 |
| 2015/08/13 | 1,988 | 2,002 | 1,987 | 1,990 | -4 | -0.2% | 13,600 |
2401～
2450
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
