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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 1,425 | 1,475 | 1,425 | 1,448 | +42 | +3% | 20,100 |
| 2014/10/17 | 1,412 | 1,419 | 1,399 | 1,406 | ±0 | ±0% | 29,400 |
| 2014/10/16 | 1,414 | 1,428 | 1,393 | 1,406 | -27 | -1.9% | 38,100 |
| 2014/10/15 | 1,414 | 1,444 | 1,407 | 1,433 | -11 | -0.8% | 39,900 |
| 2014/10/14 | 1,417 | 1,459 | 1,411 | 1,444 | -3 | -0.2% | 36,100 |
| 2014/10/10 | 1,445 | 1,478 | 1,426 | 1,447 | -21 | -1.4% | 55,300 |
| 2014/10/09 | 1,521 | 1,534 | 1,451 | 1,468 | -56 | -3.7% | 40,700 |
| 2014/10/08 | 1,510 | 1,537 | 1,498 | 1,524 | -4 | -0.3% | 29,700 |
| 2014/10/07 | 1,531 | 1,550 | 1,524 | 1,528 | -12 | -0.8% | 22,900 |
| 2014/10/06 | 1,530 | 1,544 | 1,509 | 1,540 | +20 | +1.3% | 17,200 |
| 2014/10/03 | 1,471 | 1,524 | 1,471 | 1,520 | +59 | +4% | 115,600 |
| 2014/10/02 | 1,473 | 1,498 | 1,435 | 1,461 | -61 | -4% | 75,200 |
| 2014/10/01 | 1,521 | 1,540 | 1,520 | 1,522 | ±0 | ±0% | 31,600 |
| 2014/09/30 | 1,558 | 1,560 | 1,510 | 1,522 | -60 | -3.8% | 61,200 |
| 2014/09/29 | 1,585 | 1,594 | 1,580 | 1,582 | -3 | -0.2% | 25,700 |
| 2014/09/26 | 1,599 | 1,599 | 1,578 | 1,585 | -21 | -1.3% | 33,600 |
| 2014/09/25 | 1,600 | 1,610 | 1,570 | 1,606 | +1 | +0.1% | 56,600 |
| 2014/09/24 | 1,605 | 1,614 | 1,591 | 1,605 | -23 | -1.4% | 66,000 |
| 2014/09/22 | 1,600 | 1,638 | 1,595 | 1,628 | +27 | +1.7% | 70,700 |
| 2014/09/19 | 1,583 | 1,609 | 1,582 | 1,601 | +18 | +1.1% | 67,500 |
| 2014/09/18 | 1,605 | 1,613 | 1,565 | 1,583 | -29 | -1.8% | 50,900 |
| 2014/09/17 | 1,620 | 1,629 | 1,604 | 1,612 | -14 | -0.9% | 25,600 |
| 2014/09/16 | 1,580 | 1,642 | 1,570 | 1,626 | +28 | +1.8% | 60,400 |
| 2014/09/12 | 1,610 | 1,617 | 1,594 | 1,598 | -32 | -2% | 47,100 |
| 2014/09/11 | 1,640 | 1,650 | 1,611 | 1,630 | -33 | -2% | 45,400 |
| 2014/09/10 | 1,649 | 1,685 | 1,618 | 1,663 | -2 | -0.1% | 61,300 |
| 2014/09/09 | 1,675 | 1,680 | 1,631 | 1,665 | -24 | -1.4% | 74,400 |
| 2014/09/08 | 1,690 | 1,700 | 1,663 | 1,689 | +9 | +0.5% | 48,700 |
| 2014/09/05 | 1,660 | 1,700 | 1,646 | 1,680 | -10 | -0.6% | 66,200 |
| 2014/09/04 | 1,670 | 1,717 | 1,615 | 1,690 | +18 | +1.1% | 183,600 |
| 2014/09/03 | 1,590 | 1,685 | 1,586 | 1,672 | +106 | +6.8% | 217,800 |
| 2014/09/02 | 1,578 | 1,583 | 1,552 | 1,566 | -12 | -0.8% | 58,400 |
| 2014/09/01 | 1,530 | 1,579 | 1,525 | 1,578 | +34 | +2.2% | 50,000 |
| 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 |
2651～
2700
件表示中 / 7019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 | 351,500円 | +4.4% | -5.0% | 5.26% | 9.73倍 | 0.69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 |
| 小野建 | 143,500円 | +1.4% | -13.1% | 4.81% | 8.89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 | 368,500円 | +10.8% | +22.2% | 0.95% | 33.86倍 | 5.80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 | 156,300円 | +15.5% | -8.6% | 3.58% | 8.53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 |
| 明和産 | 82,400円 | +2.1% | -11.5% | 4.61% | 11.04倍 | 0.86倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
