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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,340 | 4,480 | 4,295 | 4,355 | -10 | -0.2% | 102,300 |
| 2023/11/13 | 4,450 | 4,550 | 4,245 | 4,365 | -55 | -1.2% | 171,100 |
| 2023/11/10 | 4,350 | 4,505 | 4,145 | 4,420 | +30 | +0.7% | 364,200 |
| 2023/11/09 | 4,425 | 4,510 | 4,370 | 4,390 | -10 | -0.2% | 82,700 |
| 2023/11/08 | 4,510 | 4,570 | 4,360 | 4,400 | -110 | -2.4% | 106,400 |
| 2023/11/07 | 4,560 | 4,625 | 4,500 | 4,510 | -95 | -2.1% | 57,300 |
| 2023/11/06 | 4,660 | 4,680 | 4,510 | 4,605 | +85 | +1.9% | 97,600 |
| 2023/11/02 | 4,450 | 4,530 | 4,405 | 4,520 | +130 | +3% | 90,900 |
| 2023/11/01 | 4,350 | 4,470 | 4,340 | 4,390 | +70 | +1.6% | 68,200 |
| 2023/10/31 | 4,365 | 4,365 | 4,205 | 4,320 | -85 | -1.9% | 96,000 |
| 2023/10/30 | 4,375 | 4,460 | 4,285 | 4,405 | ±0 | ±0% | 108,400 |
| 2023/10/27 | 4,235 | 4,405 | 4,220 | 4,405 | +275 | +6.7% | 102,400 |
| 2023/10/26 | 4,150 | 4,195 | 4,100 | 4,130 | -90 | -2.1% | 41,900 |
| 2023/10/25 | 4,110 | 4,250 | 4,110 | 4,220 | +80 | +1.9% | 44,700 |
| 2023/10/24 | 4,065 | 4,150 | 3,910 | 4,140 | +105 | +2.6% | 65,200 |
| 2023/10/23 | 4,240 | 4,240 | 4,030 | 4,035 | -220 | -5.2% | 43,000 |
| 2023/10/20 | 4,210 | 4,280 | 4,155 | 4,255 | +30 | +0.7% | 65,600 |
| 2023/10/19 | 4,285 | 4,370 | 4,220 | 4,225 | -110 | -2.5% | 68,400 |
| 2023/10/18 | 4,160 | 4,335 | 4,160 | 4,335 | +175 | +4.2% | 73,100 |
| 2023/10/17 | 4,200 | 4,260 | 4,130 | 4,160 | +115 | +2.8% | 41,800 |
| 2023/10/16 | 4,085 | 4,085 | 4,010 | 4,045 | -60 | -1.5% | 27,400 |
| 2023/10/13 | 4,205 | 4,240 | 4,075 | 4,105 | -125 | -3% | 33,600 |
| 2023/10/12 | 4,200 | 4,230 | 4,100 | 4,230 | +60 | +1.4% | 62,500 |
| 2023/10/11 | 4,100 | 4,225 | 4,075 | 4,170 | +75 | +1.8% | 81,100 |
| 2023/10/10 | 4,070 | 4,110 | 3,990 | 4,095 | +215 | +5.5% | 57,900 |
| 2023/10/06 | 3,785 | 3,925 | 3,770 | 3,880 | +90 | +2.4% | 60,600 |
| 2023/10/05 | 3,710 | 3,800 | 3,710 | 3,790 | +65 | +1.7% | 62,900 |
| 2023/10/04 | 3,745 | 3,795 | 3,700 | 3,725 | -155 | -4% | 105,500 |
| 2023/10/03 | 3,915 | 3,935 | 3,840 | 3,880 | -60 | -1.5% | 62,200 |
| 2023/10/02 | 3,985 | 4,060 | 3,940 | 3,940 | -15 | -0.4% | 57,400 |
| 2023/09/29 | 4,105 | 4,135 | 3,945 | 3,955 | -145 | -3.5% | 79,500 |
| 2023/09/28 | 4,110 | 4,195 | 4,075 | 4,100 | -55 | -1.3% | 83,700 |
| 2023/09/27 | 4,165 | 4,170 | 4,055 | 4,155 | -55 | -1.3% | 72,800 |
| 2023/09/26 | 4,165 | 4,230 | 4,125 | 4,210 | +20 | +0.5% | 54,500 |
| 2023/09/25 | 4,140 | 4,190 | 4,070 | 4,190 | +65 | +1.6% | 66,700 |
| 2023/09/22 | 4,195 | 4,195 | 4,110 | 4,125 | -135 | -3.2% | 96,000 |
| 2023/09/21 | 4,250 | 4,320 | 4,210 | 4,260 | -15 | -0.4% | 65,100 |
| 2023/09/20 | 4,235 | 4,330 | 4,235 | 4,275 | +40 | +0.9% | 58,400 |
| 2023/09/19 | 4,245 | 4,245 | 4,180 | 4,235 | ±0 | ±0% | 48,800 |
| 2023/09/15 | 4,245 | 4,275 | 4,200 | 4,235 | +35 | +0.8% | 41,600 |
| 2023/09/14 | 4,220 | 4,270 | 4,175 | 4,200 | +25 | +0.6% | 54,400 |
| 2023/09/13 | 4,375 | 4,375 | 4,170 | 4,175 | -220 | -5% | 138,700 |
| 2023/09/12 | 4,385 | 4,420 | 4,350 | 4,395 | +15 | +0.3% | 58,300 |
| 2023/09/11 | 4,390 | 4,425 | 4,360 | 4,380 | +20 | +0.5% | 77,500 |
| 2023/09/08 | 4,345 | 4,400 | 4,300 | 4,360 | -25 | -0.6% | 84,000 |
| 2023/09/07 | 4,285 | 4,415 | 4,265 | 4,385 | +95 | +2.2% | 154,000 |
| 2023/09/06 | 4,155 | 4,330 | 4,150 | 4,290 | +225 | +5.5% | 186,900 |
| 2023/09/05 | 4,010 | 4,065 | 3,960 | 4,065 | -15 | -0.4% | 61,900 |
| 2023/09/04 | 4,045 | 4,080 | 3,990 | 4,080 | +65 | +1.6% | 79,800 |
| 2023/09/01 | 3,930 | 4,045 | 3,885 | 4,015 | +75 | +1.9% | 127,500 |
251～
300
件表示中 / 6835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 | 327,000円 | +13.3% | -14.1% | 5.66% | 8.47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 |
| 佐鳥電機 | 189,200円 | +4.0% | -4.2% | 4.55% | 10.84倍 | 0.81倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| ジェコス | 97,900円 | -10.3% | -9.1% | 4.90% | 8.03倍 | 0.51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 | 104,500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 |
| 三信電 | 192,300円 | +7.0% | -7.9% | 5.46% | 9.05倍 | 0.62倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
市場注目の銘柄
チャート関連のコラム
