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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,250 | 1,253 | 1,201 | 1,230 | -20 | -1.6% | 10,700 |
| 2013/03/28 | 1,274 | 1,274 | 1,231 | 1,250 | -8 | -0.6% | 9,100 |
| 2013/03/27 | 1,227 | 1,290 | 1,227 | 1,258 | +18 | +1.5% | 13,100 |
| 2013/03/26 | 1,234 | 1,248 | 1,231 | 1,240 | +9 | +0.7% | 14,700 |
| 2013/03/25 | 1,230 | 1,233 | 1,229 | 1,231 | +2 | +0.2% | 8,900 |
| 2013/03/22 | 1,230 | 1,237 | 1,220 | 1,229 | -1 | -0.1% | 19,100 |
| 2013/03/21 | 1,236 | 1,242 | 1,228 | 1,230 | ±0 | ±0% | 24,500 |
| 2013/03/19 | 1,230 | 1,240 | 1,226 | 1,230 | ±0 | ±0% | 18,200 |
| 2013/03/18 | 1,239 | 1,239 | 1,224 | 1,230 | +6 | +0.5% | 9,500 |
| 2013/03/15 | 1,234 | 1,234 | 1,217 | 1,224 | +20 | +1.7% | 7,100 |
| 2013/03/14 | 1,206 | 1,208 | 1,190 | 1,204 | +8 | +0.7% | 4,900 |
| 2013/03/13 | 1,200 | 1,229 | 1,169 | 1,196 | +16 | +1.4% | 11,000 |
| 2013/03/12 | 1,226 | 1,230 | 1,180 | 1,180 | -47 | -3.8% | 12,000 |
| 2013/03/11 | 1,230 | 1,235 | 1,210 | 1,227 | -1 | -0.1% | 12,300 |
| 2013/03/08 | 1,254 | 1,255 | 1,225 | 1,228 | -15 | -1.2% | 17,900 |
| 2013/03/07 | 1,225 | 1,270 | 1,220 | 1,243 | +24 | +2% | 28,700 |
| 2013/03/06 | 1,210 | 1,220 | 1,199 | 1,219 | +22 | +1.8% | 12,500 |
| 2013/03/05 | 1,186 | 1,225 | 1,186 | 1,197 | +24 | +2% | 19,900 |
| 2013/03/04 | 1,177 | 1,189 | 1,162 | 1,173 | +23 | +2% | 10,900 |
| 2013/03/01 | 1,123 | 1,173 | 1,120 | 1,150 | +42 | +3.8% | 10,100 |
| 2013/02/28 | 1,120 | 1,130 | 1,102 | 1,108 | +4 | +0.4% | 9,900 |
| 2013/02/27 | 1,100 | 1,114 | 1,080 | 1,104 | +8 | +0.7% | 10,200 |
| 2013/02/26 | 1,107 | 1,107 | 1,095 | 1,096 | -18 | -1.6% | 8,800 |
| 2013/02/25 | 1,080 | 1,117 | 1,080 | 1,114 | +38 | +3.5% | 17,100 |
| 2013/02/22 | 1,072 | 1,081 | 1,072 | 1,076 | -4 | -0.4% | 8,600 |
| 2013/02/21 | 1,072 | 1,089 | 1,070 | 1,080 | ±0 | ±0% | 6,700 |
| 2013/02/20 | 1,108 | 1,108 | 1,077 | 1,080 | -17 | -1.5% | 27,600 |
| 2013/02/19 | 1,097 | 1,097 | 1,060 | 1,097 | ±0 | ±0% | 5,200 |
| 2013/02/18 | 1,077 | 1,099 | 1,077 | 1,097 | +20 | +1.9% | 8,100 |
| 2013/02/15 | 1,090 | 1,091 | 1,045 | 1,077 | -38 | -3.4% | 13,600 |
| 2013/02/14 | 1,129 | 1,129 | 1,110 | 1,115 | -19 | -1.7% | 5,200 |
| 2013/02/13 | 1,121 | 1,138 | 1,102 | 1,134 | -12 | -1% | 12,300 |
| 2013/02/12 | 1,168 | 1,168 | 1,125 | 1,146 | -22 | -1.9% | 27,400 |
| 2013/02/08 | 1,178 | 1,180 | 1,141 | 1,168 | -19 | -1.6% | 14,800 |
| 2013/02/07 | 1,170 | 1,198 | 1,168 | 1,187 | +7 | +0.6% | 13,700 |
| 2013/02/06 | 1,185 | 1,198 | 1,166 | 1,180 | -5 | -0.4% | 19,300 |
| 2013/02/05 | 1,170 | 1,185 | 1,170 | 1,185 | +4 | +0.3% | 14,700 |
| 2013/02/04 | 1,158 | 1,199 | 1,130 | 1,181 | +72 | +6.5% | 39,200 |
| 2013/02/01 | 1,060 | 1,120 | 1,060 | 1,109 | +58 | +5.5% | 35,000 |
| 2013/01/31 | 1,065 | 1,065 | 1,051 | 1,051 | -9 | -0.8% | 8,400 |
| 2013/01/30 | 1,023 | 1,072 | 1,023 | 1,060 | +40 | +3.9% | 17,700 |
| 2013/01/29 | 1,037 | 1,040 | 1,002 | 1,020 | -17 | -1.6% | 16,100 |
| 2013/01/28 | 1,050 | 1,051 | 1,036 | 1,037 | -13 | -1.2% | 15,200 |
| 2013/01/25 | 1,050 | 1,060 | 1,040 | 1,050 | +2 | +0.2% | 11,400 |
| 2013/01/24 | 1,040 | 1,048 | 1,035 | 1,048 | +5 | +0.5% | 2,800 |
| 2013/01/23 | 1,043 | 1,050 | 1,043 | 1,043 | ±0 | ±0% | 6,200 |
| 2013/01/22 | 1,049 | 1,057 | 1,043 | 1,043 | -6 | -0.6% | 8,500 |
| 2013/01/21 | 1,040 | 1,058 | 1,040 | 1,049 | +8 | +0.8% | 13,500 |
| 2013/01/18 | 1,045 | 1,055 | 1,030 | 1,041 | +16 | +1.6% | 9,400 |
| 2013/01/17 | 1,035 | 1,044 | 1,022 | 1,025 | -20 | -1.9% | 8,900 |
2851～
2900
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
