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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 4,345 | 4,370 | 4,315 | 4,325 | +15 | +0.3% | 34,700 |
| 2024/03/15 | 4,290 | 4,330 | 4,265 | 4,310 | -35 | -0.8% | 72,800 |
| 2024/03/14 | 4,330 | 4,355 | 4,280 | 4,345 | +20 | +0.5% | 45,300 |
| 2024/03/13 | 4,450 | 4,455 | 4,295 | 4,325 | -65 | -1.5% | 68,500 |
| 2024/03/12 | 4,330 | 4,405 | 4,295 | 4,390 | ±0 | ±0% | 74,200 |
| 2024/03/11 | 4,500 | 4,500 | 4,365 | 4,390 | -210 | -4.6% | 122,100 |
| 2024/03/08 | 4,565 | 4,640 | 4,555 | 4,600 | -10 | -0.2% | 58,000 |
| 2024/03/07 | 4,730 | 4,730 | 4,605 | 4,610 | -95 | -2% | 53,900 |
| 2024/03/06 | 4,615 | 4,730 | 4,590 | 4,705 | +45 | +1% | 42,200 |
| 2024/03/05 | 4,685 | 4,690 | 4,610 | 4,660 | -10 | -0.2% | 39,000 |
| 2024/03/04 | 4,860 | 4,860 | 4,670 | 4,670 | -140 | -2.9% | 79,000 |
| 2024/03/01 | 4,880 | 4,880 | 4,790 | 4,810 | -60 | -1.2% | 83,200 |
| 2024/02/29 | 4,760 | 4,885 | 4,710 | 4,870 | +100 | +2.1% | 65,200 |
| 2024/02/28 | 4,765 | 4,830 | 4,760 | 4,770 | +25 | +0.5% | 47,500 |
| 2024/02/27 | 4,740 | 4,845 | 4,710 | 4,745 | ±0 | ±0% | 55,200 |
| 2024/02/26 | 4,830 | 4,880 | 4,745 | 4,745 | -85 | -1.8% | 53,000 |
| 2024/02/22 | 4,910 | 4,910 | 4,800 | 4,830 | +55 | +1.2% | 48,700 |
| 2024/02/21 | 4,860 | 4,880 | 4,755 | 4,775 | -155 | -3.1% | 77,200 |
| 2024/02/20 | 4,885 | 5,040 | 4,855 | 4,930 | +230 | +4.9% | 184,600 |
| 2024/02/19 | 4,625 | 4,700 | 4,565 | 4,700 | +35 | +0.8% | 113,800 |
| 2024/02/16 | 4,615 | 4,755 | 4,590 | 4,665 | +90 | +2% | 94,800 |
| 2024/02/15 | 4,690 | 4,710 | 4,550 | 4,575 | -45 | -1% | 76,500 |
| 2024/02/14 | 4,720 | 4,720 | 4,590 | 4,620 | -140 | -2.9% | 118,400 |
| 2024/02/13 | 4,825 | 4,855 | 4,690 | 4,760 | +5 | +0.1% | 184,800 |
| 2024/02/09 | 5,200 | 5,250 | 4,685 | 4,755 | -405 | -7.8% | 431,900 |
| 2024/02/08 | 5,140 | 5,180 | 5,050 | 5,160 | +10 | +0.2% | 60,500 |
| 2024/02/07 | 5,030 | 5,150 | 5,030 | 5,150 | +90 | +1.8% | 37,100 |
| 2024/02/06 | 5,050 | 5,070 | 5,020 | 5,060 | +20 | +0.4% | 29,500 |
| 2024/02/05 | 5,130 | 5,140 | 5,020 | 5,040 | -60 | -1.2% | 59,900 |
| 2024/02/02 | 5,130 | 5,130 | 5,040 | 5,100 | +20 | +0.4% | 40,900 |
| 2024/02/01 | 5,070 | 5,110 | 5,060 | 5,080 | -40 | -0.8% | 35,500 |
| 2024/01/31 | 5,040 | 5,140 | 5,030 | 5,120 | +50 | +1% | 30,000 |
| 2024/01/30 | 5,130 | 5,160 | 5,070 | 5,070 | -60 | -1.2% | 38,300 |
| 2024/01/29 | 5,040 | 5,170 | 5,030 | 5,130 | +155 | +3.1% | 75,000 |
| 2024/01/26 | 5,110 | 5,110 | 4,975 | 4,975 | -145 | -2.8% | 60,800 |
| 2024/01/25 | 5,040 | 5,140 | 5,040 | 5,120 | +60 | +1.2% | 62,700 |
| 2024/01/24 | 5,130 | 5,130 | 5,020 | 5,060 | -100 | -1.9% | 75,600 |
| 2024/01/23 | 5,290 | 5,330 | 5,140 | 5,160 | -70 | -1.3% | 78,700 |
| 2024/01/22 | 5,150 | 5,230 | 5,110 | 5,230 | +120 | +2.3% | 57,600 |
| 2024/01/19 | 5,170 | 5,170 | 5,050 | 5,110 | +40 | +0.8% | 54,600 |
| 2024/01/18 | 5,060 | 5,140 | 5,030 | 5,070 | +10 | +0.2% | 70,300 |
| 2024/01/17 | 5,230 | 5,260 | 5,060 | 5,060 | -70 | -1.4% | 125,000 |
| 2024/01/16 | 5,180 | 5,200 | 5,040 | 5,130 | +50 | +1% | 109,500 |
| 2024/01/15 | 4,855 | 5,190 | 4,850 | 5,080 | +365 | +7.7% | 291,900 |
| 2024/01/12 | 4,815 | 4,825 | 4,670 | 4,715 | -80 | -1.7% | 84,200 |
| 2024/01/11 | 4,845 | 4,895 | 4,770 | 4,795 | -45 | -0.9% | 83,700 |
| 2024/01/10 | 4,905 | 4,940 | 4,840 | 4,840 | -50 | -1% | 45,200 |
| 2024/01/09 | 4,885 | 4,960 | 4,860 | 4,890 | +75 | +1.6% | 56,300 |
| 2024/01/05 | 4,880 | 4,890 | 4,810 | 4,815 | -70 | -1.4% | 36,200 |
| 2024/01/04 | 4,815 | 4,920 | 4,720 | 4,885 | +15 | +0.3% | 57,100 |
351～
400
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
