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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,310 | 1,317 | 1,308 | 1,314 | +6 | +0.5% | 35,600 |
| 2014/06/18 | 1,307 | 1,311 | 1,306 | 1,308 | +3 | +0.2% | 15,100 |
| 2014/06/17 | 1,307 | 1,308 | 1,301 | 1,305 | -1 | -0.1% | 7,500 |
| 2014/06/16 | 1,306 | 1,306 | 1,295 | 1,306 | +12 | +0.9% | 8,200 |
| 2014/06/13 | 1,293 | 1,294 | 1,283 | 1,294 | -6 | -0.5% | 27,100 |
| 2014/06/12 | 1,300 | 1,305 | 1,292 | 1,300 | -2 | -0.2% | 5,400 |
| 2014/06/11 | 1,295 | 1,302 | 1,292 | 1,302 | +8 | +0.6% | 5,800 |
| 2014/06/10 | 1,312 | 1,312 | 1,294 | 1,294 | -14 | -1.1% | 18,300 |
| 2014/06/09 | 1,310 | 1,311 | 1,307 | 1,308 | +2 | +0.2% | 18,500 |
| 2014/06/06 | 1,302 | 1,307 | 1,299 | 1,306 | +12 | +0.9% | 31,800 |
| 2014/06/05 | 1,294 | 1,295 | 1,276 | 1,294 | +8 | +0.6% | 13,200 |
| 2014/06/04 | 1,285 | 1,290 | 1,283 | 1,286 | +1 | +0.1% | 12,400 |
| 2014/06/03 | 1,285 | 1,290 | 1,281 | 1,285 | +4 | +0.3% | 8,000 |
| 2014/06/02 | 1,276 | 1,290 | 1,276 | 1,281 | +5 | +0.4% | 13,000 |
| 2014/05/30 | 1,289 | 1,291 | 1,270 | 1,276 | +4 | +0.3% | 21,100 |
| 2014/05/29 | 1,280 | 1,280 | 1,270 | 1,272 | -12 | -0.9% | 45,700 |
| 2014/05/28 | 1,294 | 1,294 | 1,270 | 1,284 | -6 | -0.5% | 8,300 |
| 2014/05/27 | 1,294 | 1,294 | 1,286 | 1,290 | +4 | +0.3% | 12,500 |
| 2014/05/26 | 1,275 | 1,287 | 1,266 | 1,286 | +18 | +1.4% | 12,700 |
| 2014/05/23 | 1,250 | 1,268 | 1,250 | 1,268 | +18 | +1.4% | 14,000 |
| 2014/05/22 | 1,243 | 1,255 | 1,240 | 1,250 | +7 | +0.6% | 7,400 |
| 2014/05/21 | 1,233 | 1,245 | 1,233 | 1,243 | +8 | +0.6% | 3,400 |
| 2014/05/20 | 1,241 | 1,246 | 1,235 | 1,235 | -6 | -0.5% | 11,000 |
| 2014/05/19 | 1,243 | 1,257 | 1,241 | 1,241 | ±0 | ±0% | 11,200 |
| 2014/05/16 | 1,241 | 1,246 | 1,237 | 1,241 | -4 | -0.3% | 13,000 |
| 2014/05/15 | 1,243 | 1,251 | 1,243 | 1,245 | -4 | -0.3% | 15,300 |
| 2014/05/14 | 1,245 | 1,258 | 1,244 | 1,249 | +4 | +0.3% | 7,500 |
| 2014/05/13 | 1,265 | 1,265 | 1,241 | 1,245 | -12 | -1% | 8,300 |
| 2014/05/12 | 1,275 | 1,275 | 1,236 | 1,257 | -6 | -0.5% | 12,800 |
| 2014/05/09 | 1,264 | 1,273 | 1,261 | 1,263 | -7 | -0.6% | 10,200 |
| 2014/05/08 | 1,250 | 1,280 | 1,245 | 1,270 | +24 | +1.9% | 26,000 |
| 2014/05/07 | 1,252 | 1,252 | 1,242 | 1,246 | -6 | -0.5% | 6,200 |
| 2014/05/02 | 1,250 | 1,252 | 1,241 | 1,252 | +12 | +1% | 3,500 |
| 2014/05/01 | 1,242 | 1,250 | 1,240 | 1,240 | ±0 | ±0% | 5,100 |
| 2014/04/30 | 1,260 | 1,260 | 1,240 | 1,240 | -20 | -1.6% | 13,600 |
| 2014/04/28 | 1,274 | 1,274 | 1,244 | 1,260 | -10 | -0.8% | 10,500 |
| 2014/04/25 | 1,282 | 1,282 | 1,270 | 1,270 | ±0 | ±0% | 6,500 |
| 2014/04/24 | 1,277 | 1,277 | 1,251 | 1,270 | -14 | -1.1% | 13,200 |
| 2014/04/23 | 1,243 | 1,284 | 1,243 | 1,284 | +37 | +3% | 9,900 |
| 2014/04/22 | 1,253 | 1,254 | 1,241 | 1,247 | -6 | -0.5% | 2,600 |
| 2014/04/21 | 1,274 | 1,274 | 1,250 | 1,253 | ±0 | ±0% | 9,600 |
| 2014/04/18 | 1,256 | 1,257 | 1,252 | 1,253 | +2 | +0.2% | 2,600 |
| 2014/04/17 | 1,271 | 1,272 | 1,251 | 1,251 | -16 | -1.3% | 5,800 |
| 2014/04/16 | 1,233 | 1,267 | 1,233 | 1,267 | +23 | +1.8% | 13,200 |
| 2014/04/15 | 1,243 | 1,244 | 1,230 | 1,244 | +14 | +1.1% | 9,600 |
| 2014/04/14 | 1,233 | 1,250 | 1,226 | 1,230 | -26 | -2.1% | 11,500 |
| 2014/04/11 | 1,236 | 1,256 | 1,226 | 1,256 | +21 | +1.7% | 23,500 |
| 2014/04/10 | 1,244 | 1,253 | 1,235 | 1,235 | -8 | -0.6% | 12,900 |
| 2014/04/09 | 1,253 | 1,253 | 1,241 | 1,243 | -10 | -0.8% | 16,800 |
| 2014/04/08 | 1,270 | 1,270 | 1,250 | 1,253 | -17 | -1.3% | 9,000 |
2551～
2600
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
