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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,221 | 1,221 | 1,221 | 1,221 | -7 | -0.6% | 100 |
| 2013/08/21 | 1,225 | 1,308 | 1,217 | 1,228 | +14 | +1.2% | 4,200 |
| 2013/08/20 | 1,220 | 1,225 | 1,213 | 1,214 | -7 | -0.6% | 5,100 |
| 2013/08/19 | 1,223 | 1,224 | 1,221 | 1,221 | -2 | -0.2% | 1,800 |
| 2013/08/16 | 1,222 | 1,235 | 1,222 | 1,223 | -20 | -1.6% | 2,900 |
| 2013/08/15 | 1,250 | 1,251 | 1,240 | 1,243 | -8 | -0.6% | 1,800 |
| 2013/08/14 | 1,268 | 1,269 | 1,250 | 1,251 | -18 | -1.4% | 4,000 |
| 2013/08/13 | 1,252 | 1,269 | 1,252 | 1,269 | +5 | +0.4% | 2,900 |
| 2013/08/12 | 1,317 | 1,317 | 1,250 | 1,264 | -28 | -2.2% | 4,400 |
| 2013/08/09 | 1,292 | 1,303 | 1,285 | 1,292 | ±0 | ±0% | 4,600 |
| 2013/08/08 | 1,342 | 1,342 | 1,291 | 1,292 | -39 | -2.9% | 11,000 |
| 2013/08/07 | 1,338 | 1,339 | 1,325 | 1,331 | -8 | -0.6% | 2,400 |
| 2013/08/06 | 1,325 | 1,339 | 1,317 | 1,339 | +3 | +0.2% | 2,500 |
| 2013/08/05 | 1,336 | 1,338 | 1,330 | 1,336 | -2 | -0.1% | 4,200 |
| 2013/08/02 | 1,318 | 1,338 | 1,318 | 1,338 | +9 | +0.7% | 5,600 |
| 2013/08/01 | 1,335 | 1,335 | 1,303 | 1,329 | +8 | +0.6% | 600 |
| 2013/07/31 | 1,310 | 1,338 | 1,310 | 1,321 | -19 | -1.4% | 1,400 |
| 2013/07/30 | 1,281 | 1,340 | 1,281 | 1,340 | +30 | +2.3% | 5,400 |
| 2013/07/29 | 1,337 | 1,337 | 1,277 | 1,310 | -35 | -2.6% | 8,400 |
| 2013/07/26 | 1,357 | 1,357 | 1,326 | 1,345 | -10 | -0.7% | 7,300 |
| 2013/07/25 | 1,365 | 1,365 | 1,322 | 1,355 | +16 | +1.2% | 4,900 |
| 2013/07/24 | 1,329 | 1,339 | 1,328 | 1,339 | +11 | +0.8% | 2,200 |
| 2013/07/23 | 1,330 | 1,330 | 1,315 | 1,328 | -1 | -0.1% | 5,500 |
| 2013/07/22 | 1,330 | 1,338 | 1,310 | 1,329 | +14 | +1.1% | 3,000 |
| 2013/07/19 | 1,330 | 1,330 | 1,310 | 1,315 | -15 | -1.1% | 5,900 |
| 2013/07/18 | 1,340 | 1,350 | 1,321 | 1,330 | -10 | -0.7% | 3,100 |
| 2013/07/17 | 1,333 | 1,340 | 1,331 | 1,340 | +7 | +0.5% | 2,700 |
| 2013/07/16 | 1,340 | 1,340 | 1,331 | 1,333 | -17 | -1.3% | 2,600 |
| 2013/07/12 | 1,333 | 1,370 | 1,330 | 1,350 | +11 | +0.8% | 3,700 |
| 2013/07/11 | 1,350 | 1,350 | 1,311 | 1,339 | -11 | -0.8% | 2,400 |
| 2013/07/10 | 1,373 | 1,373 | 1,342 | 1,350 | ±0 | ±0% | 2,900 |
| 2013/07/09 | 1,344 | 1,360 | 1,340 | 1,350 | +6 | +0.4% | 3,400 |
| 2013/07/08 | 1,350 | 1,368 | 1,344 | 1,344 | -2 | -0.1% | 3,300 |
| 2013/07/05 | 1,342 | 1,363 | 1,326 | 1,346 | +6 | +0.4% | 4,700 |
| 2013/07/04 | 1,333 | 1,341 | 1,312 | 1,340 | +7 | +0.5% | 4,200 |
| 2013/07/03 | 1,315 | 1,333 | 1,312 | 1,333 | +21 | +1.6% | 5,700 |
| 2013/07/02 | 1,340 | 1,340 | 1,288 | 1,312 | +32 | +2.5% | 5,200 |
| 2013/07/01 | 1,269 | 1,280 | 1,251 | 1,280 | +23 | +1.8% | 2,600 |
| 2013/06/28 | 1,230 | 1,296 | 1,221 | 1,257 | +42 | +3.5% | 9,300 |
| 2013/06/27 | 1,220 | 1,220 | 1,175 | 1,215 | -5 | -0.4% | 6,200 |
| 2013/06/26 | 1,235 | 1,257 | 1,220 | 1,220 | -15 | -1.2% | 5,100 |
| 2013/06/25 | 1,254 | 1,256 | 1,220 | 1,235 | -17 | -1.4% | 13,900 |
| 2013/06/24 | 1,290 | 1,290 | 1,251 | 1,252 | -19 | -1.5% | 6,700 |
| 2013/06/21 | 1,280 | 1,280 | 1,251 | 1,271 | -30 | -2.3% | 4,300 |
| 2013/06/20 | 1,292 | 1,303 | 1,290 | 1,301 | +7 | +0.5% | 3,900 |
| 2013/06/19 | 1,267 | 1,350 | 1,262 | 1,294 | +27 | +2.1% | 10,100 |
| 2013/06/18 | 1,260 | 1,274 | 1,258 | 1,267 | -2 | -0.2% | 1,600 |
| 2013/06/17 | 1,250 | 1,270 | 1,216 | 1,269 | +34 | +2.8% | 5,100 |
| 2013/06/14 | 1,255 | 1,255 | 1,232 | 1,235 | +27 | +2.2% | 3,000 |
| 2013/06/13 | 1,252 | 1,252 | 1,199 | 1,208 | -50 | -4% | 10,500 |
2751～
2800
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
