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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,230 | 3,350 | 3,220 | 3,350 | +120 | +3.7% | 41,200 |
| 2024/08/09 | 3,325 | 3,355 | 3,090 | 3,230 | +30 | +0.9% | 104,000 |
| 2024/08/08 | 3,215 | 3,325 | 3,180 | 3,200 | -85 | -2.6% | 31,900 |
| 2024/08/07 | 3,125 | 3,395 | 3,120 | 3,285 | +90 | +2.8% | 73,600 |
| 2024/08/06 | 3,045 | 3,280 | 3,045 | 3,195 | +352 | +12.4% | 110,400 |
| 2024/08/05 | 3,185 | 3,245 | 2,735 | 2,843 | -582 | -17% | 186,400 |
| 2024/08/02 | 3,595 | 3,595 | 3,425 | 3,425 | -310 | -8.3% | 101,100 |
| 2024/08/01 | 3,825 | 3,830 | 3,685 | 3,735 | -100 | -2.6% | 71,300 |
| 2024/07/31 | 3,710 | 3,835 | 3,705 | 3,835 | +95 | +2.5% | 47,000 |
| 2024/07/30 | 3,780 | 3,780 | 3,730 | 3,740 | -50 | -1.3% | 37,900 |
| 2024/07/29 | 3,755 | 3,825 | 3,745 | 3,790 | +65 | +1.7% | 33,500 |
| 2024/07/26 | 3,750 | 3,780 | 3,725 | 3,725 | +10 | +0.3% | 41,400 |
| 2024/07/25 | 3,750 | 3,785 | 3,700 | 3,715 | -90 | -2.4% | 80,000 |
| 2024/07/24 | 3,865 | 3,885 | 3,800 | 3,805 | -65 | -1.7% | 63,300 |
| 2024/07/23 | 3,895 | 3,915 | 3,860 | 3,870 | ±0 | ±0% | 36,900 |
| 2024/07/22 | 3,910 | 3,930 | 3,860 | 3,870 | -55 | -1.4% | 55,400 |
| 2024/07/19 | 4,000 | 4,000 | 3,910 | 3,925 | -75 | -1.9% | 43,000 |
| 2024/07/18 | 4,060 | 4,070 | 4,000 | 4,000 | -70 | -1.7% | 24,000 |
| 2024/07/17 | 4,060 | 4,110 | 4,035 | 4,070 | +10 | +0.2% | 24,800 |
| 2024/07/16 | 4,045 | 4,105 | 4,045 | 4,060 | +70 | +1.8% | 31,400 |
| 2024/07/12 | 3,995 | 4,065 | 3,990 | 3,990 | -5 | -0.1% | 36,400 |
| 2024/07/11 | 4,030 | 4,030 | 3,980 | 3,995 | +10 | +0.3% | 24,200 |
| 2024/07/10 | 4,055 | 4,055 | 3,985 | 3,985 | -85 | -2.1% | 29,400 |
| 2024/07/09 | 4,035 | 4,090 | 4,030 | 4,070 | +65 | +1.6% | 25,400 |
| 2024/07/08 | 4,045 | 4,045 | 4,000 | 4,005 | -30 | -0.7% | 18,800 |
| 2024/07/05 | 4,100 | 4,125 | 4,030 | 4,035 | -55 | -1.3% | 23,200 |
| 2024/07/04 | 4,020 | 4,090 | 4,000 | 4,090 | +85 | +2.1% | 39,600 |
| 2024/07/03 | 3,960 | 4,005 | 3,945 | 4,005 | +45 | +1.1% | 30,600 |
| 2024/07/02 | 3,995 | 3,995 | 3,940 | 3,960 | ±0 | ±0% | 37,500 |
| 2024/07/01 | 3,945 | 3,995 | 3,940 | 3,960 | +30 | +0.8% | 29,500 |
| 2024/06/28 | 3,980 | 3,980 | 3,930 | 3,930 | -25 | -0.6% | 25,700 |
| 2024/06/27 | 3,940 | 3,970 | 3,925 | 3,955 | +15 | +0.4% | 18,900 |
| 2024/06/26 | 3,980 | 3,980 | 3,935 | 3,940 | -20 | -0.5% | 25,600 |
| 2024/06/25 | 3,925 | 3,970 | 3,920 | 3,960 | +35 | +0.9% | 40,600 |
| 2024/06/24 | 3,985 | 3,985 | 3,910 | 3,925 | -75 | -1.9% | 45,700 |
| 2024/06/21 | 4,105 | 4,130 | 4,000 | 4,000 | -105 | -2.6% | 45,100 |
| 2024/06/20 | 4,065 | 4,120 | 4,060 | 4,105 | -5 | -0.1% | 26,500 |
| 2024/06/19 | 4,075 | 4,160 | 4,065 | 4,110 | +35 | +0.9% | 26,100 |
| 2024/06/18 | 4,105 | 4,130 | 4,060 | 4,075 | -25 | -0.6% | 24,700 |
| 2024/06/17 | 4,175 | 4,175 | 4,040 | 4,100 | -105 | -2.5% | 38,800 |
| 2024/06/14 | 4,090 | 4,215 | 4,025 | 4,205 | +175 | +4.3% | 71,400 |
| 2024/06/13 | 4,075 | 4,095 | 4,000 | 4,030 | -45 | -1.1% | 30,900 |
| 2024/06/12 | 4,040 | 4,115 | 4,030 | 4,075 | +35 | +0.9% | 27,700 |
| 2024/06/11 | 4,030 | 4,055 | 4,025 | 4,040 | +5 | +0.1% | 17,700 |
| 2024/06/10 | 3,955 | 4,060 | 3,955 | 4,035 | +110 | +2.8% | 29,300 |
| 2024/06/07 | 3,920 | 3,955 | 3,910 | 3,925 | -5 | -0.1% | 23,800 |
| 2024/06/06 | 4,030 | 4,030 | 3,920 | 3,930 | -35 | -0.9% | 40,600 |
| 2024/06/05 | 3,990 | 4,025 | 3,965 | 3,965 | -70 | -1.7% | 25,600 |
| 2024/06/04 | 4,010 | 4,065 | 4,010 | 4,035 | -5 | -0.1% | 16,300 |
| 2024/06/03 | 4,050 | 4,095 | 4,020 | 4,040 | +25 | +0.6% | 23,700 |
251～
300
件表示中 / 7017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 | 346,000円 | +4.4% | -5.0% | 5.35% | 9.58倍 | 0.68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 | 142,900円 | +1.4% | -13.1% | 4.83% | 8.88倍 | 0.36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 | 365,000円 | +10.8% | +22.2% | 0.96% | 33.54倍 | 5.75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 | 155,000円 | +15.5% | -8.6% | 3.61% | 8.46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 | 83,300円 | +2.1% | -11.5% | 4.56% | 11.16倍 | 0.87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
