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 |
|---|---|---|---|---|---|---|---|
| 2008/07/22 | 1,065 | 1,065 | 1,030 | 1,063 | -2 | -0.2% | 3,200 |
| 2008/07/18 | 1,065 | 1,065 | 1,064 | 1,065 | -5 | -0.5% | 600 |
| 2008/07/17 | 1,060 | 1,100 | 1,060 | 1,070 | +12 | +1.1% | 5,900 |
| 2008/07/16 | 1,059 | 1,073 | 1,020 | 1,058 | -23 | -2.1% | 10,100 |
| 2008/07/15 | 1,060 | 1,081 | 1,060 | 1,081 | -19 | -1.7% | 500 |
| 2008/07/14 | 1,070 | 1,101 | 1,070 | 1,100 | +20 | +1.9% | 2,500 |
| 2008/07/11 | 1,060 | 1,089 | 1,050 | 1,080 | -40 | -3.6% | 3,300 |
| 2008/07/10 | 1,080 | 1,122 | 1,080 | 1,120 | +20 | +1.8% | 4,400 |
| 2008/07/09 | 1,129 | 1,138 | 1,100 | 1,100 | -37 | -3.3% | 3,400 |
| 2008/07/08 | 1,134 | 1,140 | 1,131 | 1,137 | -3 | -0.3% | 800 |
| 2008/07/07 | 1,150 | 1,150 | 1,136 | 1,140 | -30 | -2.6% | 1,500 |
| 2008/07/04 | 1,150 | 1,170 | 1,141 | 1,170 | ±0 | ±0% | 5,500 |
| 2008/07/03 | 1,128 | 1,200 | 1,128 | 1,170 | +2 | +0.2% | 5,200 |
| 2008/07/02 | 1,210 | 1,210 | 1,168 | 1,168 | -45 | -3.7% | 2,200 |
| 2008/07/01 | 1,172 | 1,213 | 1,163 | 1,213 | +24 | +2% | 2,700 |
| 2008/06/30 | 1,184 | 1,239 | 1,180 | 1,189 | +9 | +0.8% | 4,900 |
| 2008/06/27 | 1,161 | 1,196 | 1,161 | 1,180 | -16 | -1.3% | 3,800 |
| 2008/06/26 | 1,228 | 1,229 | 1,196 | 1,196 | -32 | -2.6% | 2,300 |
| 2008/06/25 | 1,195 | 1,228 | 1,193 | 1,228 | +35 | +2.9% | 6,100 |
| 2008/06/24 | 1,209 | 1,229 | 1,171 | 1,193 | -47 | -3.8% | 6,900 |
| 2008/06/23 | 1,220 | 1,240 | 1,182 | 1,240 | +20 | +1.6% | 2,900 |
| 2008/06/20 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 500 |
| 2008/06/19 | 1,225 | 1,230 | 1,206 | 1,220 | +14 | +1.2% | 700 |
| 2008/06/18 | 1,206 | 1,206 | 1,206 | 1,206 | -1 | -0.1% | 800 |
| 2008/06/17 | 1,222 | 1,223 | 1,207 | 1,207 | -43 | -3.4% | 5,100 |
| 2008/06/16 | 1,217 | 1,250 | 1,205 | 1,250 | +20 | +1.6% | 4,000 |
| 2008/06/13 | 1,299 | 1,300 | 1,228 | 1,230 | -35 | -2.8% | 7,200 |
| 2008/06/12 | 1,261 | 1,275 | 1,261 | 1,265 | -15 | -1.2% | 400 |
| 2008/06/11 | 1,300 | 1,300 | 1,280 | 1,280 | -30 | -2.3% | 5,600 |
| 2008/06/10 | 1,293 | 1,330 | 1,281 | 1,310 | -20 | -1.5% | 2,000 |
| 2008/06/09 | 1,300 | 1,330 | 1,281 | 1,330 | -10 | -0.7% | 1,400 |
| 2008/06/06 | 1,300 | 1,340 | 1,281 | 1,340 | +20 | +1.5% | 6,900 |
| 2008/06/05 | 1,305 | 1,320 | 1,286 | 1,320 | ±0 | ±0% | 1,600 |
| 2008/06/04 | 1,280 | 1,320 | 1,280 | 1,320 | +40 | +3.1% | 7,000 |
| 2008/06/03 | 1,280 | 1,280 | 1,245 | 1,280 | -5 | -0.4% | 4,300 |
| 2008/06/02 | 1,280 | 1,285 | 1,275 | 1,285 | +10 | +0.8% | 5,300 |
| 2008/05/30 | 1,230 | 1,275 | 1,230 | 1,275 | +47 | +3.8% | 2,600 |
| 2008/05/29 | 1,269 | 1,269 | 1,225 | 1,228 | -42 | -3.3% | 4,900 |
| 2008/05/28 | 1,270 | 1,270 | 1,237 | 1,270 | -5 | -0.4% | 500 |
| 2008/05/27 | 1,242 | 1,275 | 1,242 | 1,275 | -5 | -0.4% | 3,800 |
| 2008/05/26 | 1,285 | 1,285 | 1,242 | 1,280 | ±0 | ±0% | 6,700 |
| 2008/05/23 | 1,275 | 1,280 | 1,270 | 1,280 | +5 | +0.4% | 12,700 |
| 2008/05/22 | 1,275 | 1,275 | 1,262 | 1,275 | -2 | -0.2% | 2,000 |
| 2008/05/21 | 1,278 | 1,278 | 1,270 | 1,277 | -1 | -0.1% | 4,100 |
| 2008/05/20 | 1,269 | 1,280 | 1,233 | 1,278 | +68 | +5.6% | 21,700 |
| 2008/05/19 | 1,155 | 1,229 | 1,151 | 1,210 | +55 | +4.8% | 18,700 |
| 2008/05/16 | 1,160 | 1,160 | 1,140 | 1,155 | -5 | -0.4% | 3,900 |
| 2008/05/15 | 1,138 | 1,160 | 1,130 | 1,160 | +10 | +0.9% | 5,700 |
| 2008/05/14 | 1,140 | 1,150 | 1,130 | 1,150 | +10 | +0.9% | 6,100 |
| 2008/05/13 | 1,153 | 1,160 | 1,090 | 1,140 | +42 | +3.8% | 7,400 |
4101～
4150
件表示中 / 6938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 | 308,000円 | +13.3% | -14.1% | 6.01% | 7.97倍 | 0.62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 |
| ＪＫＨＤ | 101,900円 | +2.9% | -19.3% | 4.42% | 5.89倍 | 0.45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 |
| 佐藤商 | 143,300円 | +4.0% | -4.7% | 5.09% | 5.42倍 | 0.46倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 東都水 | 747,000円 | +0.2% | -16.0% | 0.00% | 13.96倍 | 1.04倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| 佐鳥電機 | 162,600円 | +4.0% | -4.2% | 5.29% | 9.34倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
