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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,515 | 1,546 | 1,515 | 1,544 | +9 | +0.6% | 51,700 |
| 2014/08/28 | 1,505 | 1,580 | 1,470 | 1,535 | +25 | +1.7% | 169,200 |
| 2014/08/27 | 1,598 | 1,609 | 1,462 | 1,510 | -70 | -4.4% | 310,500 |
| 2014/08/26 | 1,462 | 1,596 | 1,450 | 1,580 | +178 | +12.7% | 531,500 |
| 2014/08/25 | 1,392 | 1,427 | 1,376 | 1,402 | +22 | +1.6% | 31,300 |
| 2014/08/22 | 1,377 | 1,400 | 1,377 | 1,380 | +7 | +0.5% | 50,000 |
| 2014/08/21 | 1,366 | 1,375 | 1,366 | 1,373 | +5 | +0.4% | 21,300 |
| 2014/08/20 | 1,364 | 1,370 | 1,360 | 1,368 | +4 | +0.3% | 16,000 |
| 2014/08/19 | 1,363 | 1,366 | 1,356 | 1,364 | +5 | +0.4% | 18,900 |
| 2014/08/18 | 1,350 | 1,366 | 1,347 | 1,359 | +16 | +1.2% | 23,500 |
| 2014/08/15 | 1,332 | 1,345 | 1,328 | 1,343 | +3 | +0.2% | 11,000 |
| 2014/08/14 | 1,330 | 1,343 | 1,330 | 1,340 | +10 | +0.8% | 12,600 |
| 2014/08/13 | 1,326 | 1,343 | 1,313 | 1,330 | +5 | +0.4% | 16,800 |
| 2014/08/12 | 1,310 | 1,327 | 1,309 | 1,325 | +12 | +0.9% | 8,200 |
| 2014/08/11 | 1,303 | 1,313 | 1,298 | 1,313 | +15 | +1.2% | 24,000 |
| 2014/08/08 | 1,310 | 1,318 | 1,290 | 1,298 | -26 | -2% | 43,400 |
| 2014/08/07 | 1,315 | 1,330 | 1,313 | 1,324 | +9 | +0.7% | 17,900 |
| 2014/08/06 | 1,330 | 1,338 | 1,311 | 1,315 | -15 | -1.1% | 15,400 |
| 2014/08/05 | 1,346 | 1,346 | 1,330 | 1,330 | -9 | -0.7% | 14,400 |
| 2014/08/04 | 1,340 | 1,350 | 1,335 | 1,339 | -4 | -0.3% | 13,200 |
| 2014/08/01 | 1,343 | 1,344 | 1,333 | 1,343 | -2 | -0.1% | 10,800 |
| 2014/07/31 | 1,352 | 1,352 | 1,345 | 1,345 | -2 | -0.1% | 8,800 |
| 2014/07/30 | 1,345 | 1,354 | 1,342 | 1,347 | +6 | +0.4% | 18,200 |
| 2014/07/29 | 1,345 | 1,350 | 1,334 | 1,341 | +2 | +0.1% | 25,700 |
| 2014/07/28 | 1,350 | 1,350 | 1,329 | 1,339 | -17 | -1.3% | 55,800 |
| 2014/07/25 | 1,343 | 1,360 | 1,335 | 1,356 | +16 | +1.2% | 19,400 |
| 2014/07/24 | 1,340 | 1,348 | 1,335 | 1,340 | ±0 | ±0% | 13,400 |
| 2014/07/23 | 1,340 | 1,346 | 1,337 | 1,340 | ±0 | ±0% | 8,300 |
| 2014/07/22 | 1,345 | 1,355 | 1,331 | 1,340 | +8 | +0.6% | 13,200 |
| 2014/07/18 | 1,338 | 1,347 | 1,330 | 1,332 | -11 | -0.8% | 17,600 |
| 2014/07/17 | 1,349 | 1,349 | 1,340 | 1,343 | -2 | -0.1% | 9,900 |
| 2014/07/16 | 1,346 | 1,351 | 1,340 | 1,345 | +2 | +0.1% | 23,000 |
| 2014/07/15 | 1,346 | 1,347 | 1,335 | 1,343 | -2 | -0.1% | 12,100 |
| 2014/07/14 | 1,337 | 1,356 | 1,329 | 1,345 | +19 | +1.4% | 11,500 |
| 2014/07/11 | 1,326 | 1,341 | 1,326 | 1,326 | -11 | -0.8% | 19,600 |
| 2014/07/10 | 1,354 | 1,369 | 1,337 | 1,337 | -17 | -1.3% | 22,300 |
| 2014/07/09 | 1,351 | 1,380 | 1,348 | 1,354 | -6 | -0.4% | 36,100 |
| 2014/07/08 | 1,358 | 1,370 | 1,338 | 1,360 | -7 | -0.5% | 36,700 |
| 2014/07/07 | 1,381 | 1,390 | 1,362 | 1,367 | -20 | -1.4% | 40,800 |
| 2014/07/04 | 1,340 | 1,387 | 1,340 | 1,387 | +61 | +4.6% | 102,000 |
| 2014/07/03 | 1,320 | 1,345 | 1,318 | 1,326 | +5 | +0.4% | 46,200 |
| 2014/07/02 | 1,338 | 1,338 | 1,319 | 1,321 | -13 | -1% | 32,800 |
| 2014/07/01 | 1,329 | 1,340 | 1,312 | 1,334 | +13 | +1% | 28,300 |
| 2014/06/30 | 1,319 | 1,332 | 1,306 | 1,321 | +15 | +1.1% | 33,200 |
| 2014/06/27 | 1,327 | 1,327 | 1,298 | 1,306 | -16 | -1.2% | 21,300 |
| 2014/06/26 | 1,321 | 1,324 | 1,313 | 1,322 | +5 | +0.4% | 25,400 |
| 2014/06/25 | 1,328 | 1,332 | 1,316 | 1,317 | -8 | -0.6% | 29,200 |
| 2014/06/24 | 1,332 | 1,334 | 1,316 | 1,325 | -7 | -0.5% | 18,900 |
| 2014/06/23 | 1,312 | 1,336 | 1,312 | 1,332 | +16 | +1.2% | 44,400 |
| 2014/06/20 | 1,310 | 1,316 | 1,309 | 1,316 | +2 | +0.2% | 11,100 |
2501～
2550
件表示中 / 6836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 | 326,500円 | +13.3% | -14.1% | 5.67% | 8.45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 |
| たけびし | 210,000円 | +0.1% | -9.3% | 2.95% | 13.39倍 | 0.84倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| ジェコス | 98,500円 | -10.3% | -9.1% | 4.87% | 8.08倍 | 0.52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 | 104,400円 | +2.9% | -19.3% | 4.31% | 6.04倍 | 0.49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 |
| 杉本商 | 137,800円 | +7.6% | +2.0% | 2.72% | 13.89倍 | 0.75倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
