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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,411 | 1,411 | 1,403 | 1,410 | +8 | +0.6% | 4,400 |
| 2007/12/04 | 1,403 | 1,410 | 1,400 | 1,402 | -8 | -0.6% | 800 |
| 2007/12/03 | 1,420 | 1,420 | 1,410 | 1,410 | +8 | +0.6% | 2,700 |
| 2007/11/30 | 1,405 | 1,410 | 1,400 | 1,402 | +2 | +0.1% | 6,100 |
| 2007/11/29 | 1,360 | 1,400 | 1,360 | 1,400 | +40 | +2.9% | 5,300 |
| 2007/11/28 | 1,332 | 1,360 | 1,330 | 1,360 | +30 | +2.3% | 5,100 |
| 2007/11/27 | 1,330 | 1,330 | 1,330 | 1,330 | +9 | +0.7% | 3,100 |
| 2007/11/26 | 1,330 | 1,330 | 1,313 | 1,321 | -9 | -0.7% | 1,200 |
| 2007/11/22 | 1,309 | 1,330 | 1,300 | 1,330 | +20 | +1.5% | 15,400 |
| 2007/11/21 | 1,330 | 1,330 | 1,261 | 1,310 | ±0 | ±0% | 9,300 |
| 2007/11/20 | 1,326 | 1,328 | 1,290 | 1,310 | -75 | -5.4% | 15,900 |
| 2007/11/19 | 1,390 | 1,390 | 1,385 | 1,385 | ±0 | ±0% | 2,900 |
| 2007/11/16 | 1,386 | 1,400 | 1,380 | 1,385 | -15 | -1.1% | 2,500 |
| 2007/11/15 | 1,395 | 1,420 | 1,395 | 1,400 | -5 | -0.4% | 5,600 |
| 2007/11/14 | 1,435 | 1,435 | 1,383 | 1,405 | -5 | -0.4% | 4,100 |
| 2007/11/13 | 1,418 | 1,420 | 1,401 | 1,410 | -6 | -0.4% | 3,500 |
| 2007/11/12 | 1,420 | 1,420 | 1,416 | 1,416 | -64 | -4.3% | 900 |
| 2007/11/09 | 1,471 | 1,490 | 1,460 | 1,480 | -20 | -1.3% | 2,400 |
| 2007/11/08 | 1,480 | 1,500 | 1,455 | 1,500 | ±0 | ±0% | 3,200 |
| 2007/11/07 | 1,490 | 1,515 | 1,480 | 1,500 | ±0 | ±0% | 2,300 |
| 2007/11/06 | 1,500 | 1,500 | 1,498 | 1,500 | ±0 | ±0% | 2,000 |
| 2007/11/05 | 1,512 | 1,515 | 1,500 | 1,500 | -10 | -0.7% | 800 |
| 2007/11/02 | 1,510 | 1,514 | 1,498 | 1,510 | ±0 | ±0% | 2,400 |
| 2007/11/01 | 1,510 | 1,510 | 1,510 | 1,510 | -9 | -0.6% | 1,100 |
| 2007/10/31 | 1,510 | 1,519 | 1,510 | 1,519 | +9 | +0.6% | 700 |
| 2007/10/30 | 1,493 | 1,510 | 1,493 | 1,510 | -10 | -0.7% | 1,100 |
| 2007/10/29 | 1,525 | 1,525 | 1,520 | 1,520 | ±0 | ±0% | 300 |
| 2007/10/26 | 1,510 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 1,900 |
| 2007/10/25 | 1,498 | 1,510 | 1,464 | 1,510 | +10 | +0.7% | 2,000 |
| 2007/10/24 | 1,497 | 1,500 | 1,455 | 1,500 | +1 | +0.1% | 1,400 |
| 2007/10/23 | 1,491 | 1,499 | 1,460 | 1,499 | +9 | +0.6% | 1,600 |
| 2007/10/22 | 1,456 | 1,490 | 1,456 | 1,490 | -46 | -3% | 2,400 |
| 2007/10/19 | 1,572 | 1,572 | 1,530 | 1,536 | -38 | -2.4% | 2,900 |
| 2007/10/18 | 1,599 | 1,599 | 1,574 | 1,574 | -26 | -1.6% | 1,400 |
| 2007/10/17 | 1,617 | 1,617 | 1,600 | 1,600 | -34 | -2.1% | 900 |
| 2007/10/16 | 1,643 | 1,643 | 1,610 | 1,634 | -11 | -0.7% | 4,100 |
| 2007/10/15 | 1,649 | 1,650 | 1,640 | 1,645 | +10 | +0.6% | 3,400 |
| 2007/10/12 | 1,627 | 1,635 | 1,625 | 1,635 | +7 | +0.4% | 3,300 |
| 2007/10/11 | 1,630 | 1,635 | 1,617 | 1,628 | +8 | +0.5% | 7,100 |
| 2007/10/10 | 1,601 | 1,620 | 1,600 | 1,620 | +30 | +1.9% | 700 |
| 2007/10/09 | 1,600 | 1,610 | 1,580 | 1,590 | ±0 | ±0% | 3,800 |
| 2007/10/05 | 1,550 | 1,590 | 1,550 | 1,590 | +40 | +2.6% | 6,900 |
| 2007/10/04 | 1,500 | 1,550 | 1,500 | 1,550 | +20 | +1.3% | 1,900 |
| 2007/10/03 | 1,515 | 1,530 | 1,515 | 1,530 | +30 | +2% | 3,200 |
| 2007/10/02 | 1,487 | 1,500 | 1,470 | 1,500 | +42 | +2.9% | 3,900 |
| 2007/10/01 | 1,550 | 1,550 | 1,440 | 1,458 | -58 | -3.8% | 4,500 |
| 2007/09/28 | 1,504 | 1,516 | 1,470 | 1,516 | +18 | +1.2% | 3,700 |
| 2007/09/27 | 1,450 | 1,498 | 1,450 | 1,498 | +53 | +3.7% | 2,400 |
| 2007/09/26 | 1,425 | 1,449 | 1,425 | 1,445 | +20 | +1.4% | 1,500 |
| 2007/09/25 | 1,425 | 1,425 | 1,424 | 1,425 | +5 | +0.4% | 1,400 |
4151～
4200
件表示中 / 6836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 | 326,500円 | +13.3% | -14.1% | 5.67% | 8.45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 |
| たけびし | 210,000円 | +0.1% | -9.3% | 2.95% | 13.39倍 | 0.84倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| ジェコス | 98,500円 | -10.3% | -9.1% | 4.87% | 8.08倍 | 0.52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 | 104,400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 |
| 杉本商 | 137,800円 | +7.6% | +2.0% | 2.72% | 13.89倍 | 0.75倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
