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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,835 | 3,970 | 3,825 | 3,940 | +110 | +2.9% | 76,600 |
| 2023/08/30 | 3,750 | 3,840 | 3,735 | 3,830 | +75 | +2% | 60,200 |
| 2023/08/29 | 3,830 | 3,830 | 3,715 | 3,755 | -25 | -0.7% | 55,900 |
| 2023/08/28 | 3,750 | 3,790 | 3,715 | 3,780 | +95 | +2.6% | 63,200 |
| 2023/08/25 | 3,760 | 3,760 | 3,650 | 3,685 | -110 | -2.9% | 68,100 |
| 2023/08/24 | 3,760 | 3,820 | 3,750 | 3,795 | +45 | +1.2% | 45,600 |
| 2023/08/23 | 3,735 | 3,750 | 3,690 | 3,750 | +20 | +0.5% | 26,300 |
| 2023/08/22 | 3,710 | 3,730 | 3,650 | 3,730 | +30 | +0.8% | 38,500 |
| 2023/08/21 | 3,640 | 3,720 | 3,640 | 3,700 | +65 | +1.8% | 40,300 |
| 2023/08/18 | 3,640 | 3,700 | 3,610 | 3,635 | -5 | -0.1% | 45,000 |
| 2023/08/17 | 3,585 | 3,640 | 3,520 | 3,640 | -15 | -0.4% | 79,900 |
| 2023/08/16 | 3,720 | 3,720 | 3,610 | 3,655 | -120 | -3.2% | 84,300 |
| 2023/08/15 | 3,890 | 3,890 | 3,710 | 3,775 | -75 | -1.9% | 94,100 |
| 2023/08/14 | 3,660 | 3,990 | 3,660 | 3,850 | +295 | +8.3% | 304,700 |
| 2023/08/10 | 3,160 | 3,610 | 3,070 | 3,555 | +365 | +11.4% | 408,300 |
| 2023/08/09 | 3,190 | 3,215 | 3,155 | 3,190 | -10 | -0.3% | 35,600 |
| 2023/08/08 | 3,220 | 3,220 | 3,195 | 3,200 | +20 | +0.6% | 34,800 |
| 2023/08/07 | 3,175 | 3,180 | 3,125 | 3,180 | +30 | +1% | 39,300 |
| 2023/08/04 | 3,185 | 3,210 | 3,135 | 3,150 | -90 | -2.8% | 68,800 |
| 2023/08/03 | 3,285 | 3,285 | 3,205 | 3,240 | -105 | -3.1% | 93,000 |
| 2023/08/02 | 3,265 | 3,380 | 3,265 | 3,345 | +60 | +1.8% | 91,500 |
| 2023/08/01 | 3,220 | 3,285 | 3,195 | 3,285 | +70 | +2.2% | 61,200 |
| 2023/07/31 | 3,225 | 3,230 | 3,180 | 3,215 | +35 | +1.1% | 48,400 |
| 2023/07/28 | 3,140 | 3,195 | 3,125 | 3,180 | +10 | +0.3% | 62,800 |
| 2023/07/27 | 3,185 | 3,195 | 3,145 | 3,170 | -30 | -0.9% | 51,900 |
| 2023/07/26 | 3,220 | 3,230 | 3,190 | 3,200 | -20 | -0.6% | 26,800 |
| 2023/07/25 | 3,215 | 3,220 | 3,195 | 3,220 | +5 | +0.2% | 56,600 |
| 2023/07/24 | 3,195 | 3,225 | 3,190 | 3,215 | +40 | +1.3% | 32,500 |
| 2023/07/21 | 3,235 | 3,240 | 3,175 | 3,175 | -100 | -3.1% | 40,200 |
| 2023/07/20 | 3,350 | 3,350 | 3,265 | 3,275 | -50 | -1.5% | 40,400 |
| 2023/07/19 | 3,300 | 3,325 | 3,260 | 3,325 | +55 | +1.7% | 49,000 |
| 2023/07/18 | 3,235 | 3,290 | 3,230 | 3,270 | +35 | +1.1% | 40,100 |
| 2023/07/14 | 3,325 | 3,330 | 3,225 | 3,235 | -60 | -1.8% | 47,400 |
| 2023/07/13 | 3,285 | 3,305 | 3,235 | 3,295 | +10 | +0.3% | 35,000 |
| 2023/07/12 | 3,420 | 3,420 | 3,285 | 3,285 | -135 | -3.9% | 35,000 |
| 2023/07/11 | 3,440 | 3,490 | 3,415 | 3,420 | +15 | +0.4% | 35,900 |
| 2023/07/10 | 3,430 | 3,500 | 3,400 | 3,405 | -55 | -1.6% | 53,900 |
| 2023/07/07 | 3,450 | 3,525 | 3,390 | 3,460 | -30 | -0.9% | 88,400 |
| 2023/07/06 | 3,545 | 3,545 | 3,430 | 3,490 | -30 | -0.9% | 65,100 |
| 2023/07/05 | 3,460 | 3,535 | 3,460 | 3,520 | +40 | +1.1% | 75,900 |
| 2023/07/04 | 3,465 | 3,500 | 3,440 | 3,480 | -15 | -0.4% | 46,300 |
| 2023/07/03 | 3,435 | 3,510 | 3,400 | 3,495 | +100 | +2.9% | 104,100 |
| 2023/06/30 | 3,285 | 3,400 | 3,285 | 3,395 | +125 | +3.8% | 114,500 |
| 2023/06/29 | 3,270 | 3,280 | 3,240 | 3,270 | +40 | +1.2% | 62,100 |
| 2023/06/28 | 3,195 | 3,230 | 3,180 | 3,230 | +80 | +2.5% | 61,900 |
| 2023/06/27 | 3,135 | 3,160 | 3,115 | 3,150 | +5 | +0.2% | 51,100 |
| 2023/06/26 | 3,100 | 3,150 | 3,050 | 3,145 | +30 | +1% | 55,900 |
| 2023/06/23 | 3,145 | 3,180 | 3,085 | 3,115 | -10 | -0.3% | 62,900 |
| 2023/06/22 | 3,125 | 3,155 | 3,100 | 3,125 | -30 | -1% | 79,500 |
| 2023/06/21 | 3,090 | 3,165 | 3,085 | 3,155 | +55 | +1.8% | 58,200 |
301～
350
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 | 328,000円 | +13.3% | -14.1% | 5.64% | 8.49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 | 189,400円 | +4.0% | -4.2% | 4.54% | 10.85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 | 98,200円 | -10.3% | -9.1% | 4.89% | 8.06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 | 104,200円 | +2.9% | -19.3% | 4.32% | 6.02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 | 192,600円 | +7.0% | -7.9% | 5.45% | 9.06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
