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 |
|---|---|---|---|---|---|---|---|
| 2008/05/12 | 1,109 | 1,109 | 1,088 | 1,098 | - | - | 1,800 |
| 2008/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/08 | 1,153 | 1,153 | 1,153 | 1,153 | -12 | -1% | 200 |
| 2008/05/07 | 1,135 | 1,165 | 1,127 | 1,165 | +38 | +3.4% | 4,500 |
| 2008/05/02 | 1,107 | 1,127 | 1,105 | 1,127 | ±0 | ±0% | 4,000 |
| 2008/05/01 | 1,123 | 1,127 | 1,107 | 1,127 | -12 | -1.1% | 1,000 |
| 2008/04/30 | 1,125 | 1,140 | 1,112 | 1,139 | +14 | +1.2% | 1,700 |
| 2008/04/28 | 1,139 | 1,140 | 1,112 | 1,125 | -14 | -1.2% | 2,000 |
| 2008/04/25 | 1,107 | 1,139 | 1,101 | 1,139 | +38 | +3.5% | 5,000 |
| 2008/04/24 | 1,135 | 1,140 | 1,080 | 1,101 | -34 | -3% | 12,500 |
| 2008/04/23 | 1,090 | 1,135 | 1,090 | 1,135 | +65 | +6.1% | 10,000 |
| 2008/04/22 | 1,060 | 1,077 | 1,056 | 1,070 | +50 | +4.9% | 5,900 |
| 2008/04/21 | 1,001 | 1,021 | 1,001 | 1,020 | +26 | +2.6% | 8,200 |
| 2008/04/18 | 985 | 994 | 976 | 994 | +19 | +1.9% | 8,800 |
| 2008/04/17 | 971 | 998 | 968 | 975 | +9 | +0.9% | 6,900 |
| 2008/04/16 | 965 | 970 | 958 | 966 | +8 | +0.8% | 5,000 |
| 2008/04/15 | 964 | 965 | 958 | 958 | -7 | -0.7% | 4,100 |
| 2008/04/14 | 965 | 966 | 965 | 965 | ±0 | ±0% | 4,100 |
| 2008/04/11 | 963 | 970 | 961 | 965 | -5 | -0.5% | 2,900 |
| 2008/04/10 | 971 | 975 | 960 | 970 | -11 | -1.1% | 4,000 |
| 2008/04/09 | 992 | 992 | 981 | 981 | -4 | -0.4% | 1,100 |
| 2008/04/08 | 980 | 990 | 971 | 985 | +11 | +1.1% | 4,400 |
| 2008/04/07 | 974 | 985 | 974 | 974 | -1 | -0.1% | 1,700 |
| 2008/04/04 | 974 | 988 | 970 | 975 | +1 | +0.1% | 3,400 |
| 2008/04/03 | 978 | 980 | 974 | 974 | -2 | -0.2% | 1,600 |
| 2008/04/02 | 985 | 1,000 | 976 | 976 | ±0 | ±0% | 5,600 |
| 2008/04/01 | 980 | 980 | 971 | 976 | ±0 | ±0% | 5,400 |
| 2008/03/31 | 990 | 990 | 976 | 976 | -14 | -1.4% | 1,700 |
| 2008/03/28 | 1,000 | 1,000 | 990 | 990 | -11 | -1.1% | 6,400 |
| 2008/03/27 | 1,015 | 1,015 | 1,001 | 1,001 | -14 | -1.4% | 1,300 |
| 2008/03/26 | 1,030 | 1,030 | 1,015 | 1,015 | -15 | -1.5% | 1,700 |
| 2008/03/25 | 1,040 | 1,044 | 1,020 | 1,030 | +10 | +1% | 4,400 |
| 2008/03/24 | 1,000 | 1,025 | 1,000 | 1,020 | -8 | -0.8% | 3,800 |
| 2008/03/21 | 977 | 1,028 | 977 | 1,028 | +59 | +6.1% | 1,400 |
| 2008/03/19 | 995 | 995 | 969 | 969 | -1 | -0.1% | 3,900 |
| 2008/03/18 | 990 | 990 | 970 | 970 | -21 | -2.1% | 1,200 |
| 2008/03/17 | 1,000 | 1,000 | 961 | 991 | -10 | -1% | 3,600 |
| 2008/03/14 | 1,015 | 1,015 | 1,001 | 1,001 | -18 | -1.8% | 800 |
| 2008/03/13 | 1,010 | 1,020 | 1,010 | 1,019 | -11 | -1.1% | 4,400 |
| 2008/03/12 | 1,047 | 1,065 | 1,029 | 1,030 | +1 | +0.1% | 4,400 |
| 2008/03/11 | 1,010 | 1,029 | 1,010 | 1,029 | -19 | -1.8% | 3,500 |
| 2008/03/10 | 1,065 | 1,065 | 1,047 | 1,048 | -32 | -3% | 3,500 |
| 2008/03/07 | 1,114 | 1,114 | 1,060 | 1,080 | -40 | -3.6% | 6,500 |
| 2008/03/06 | 1,131 | 1,131 | 1,110 | 1,120 | -25 | -2.2% | 7,000 |
| 2008/03/05 | 1,150 | 1,150 | 1,145 | 1,145 | -6 | -0.5% | 600 |
| 2008/03/04 | 1,185 | 1,185 | 1,151 | 1,151 | -9 | -0.8% | 200 |
| 2008/03/03 | 1,155 | 1,162 | 1,145 | 1,160 | ±0 | ±0% | 2,100 |
| 2008/02/29 | 1,189 | 1,190 | 1,160 | 1,160 | -30 | -2.5% | 8,200 |
| 2008/02/28 | 1,185 | 1,190 | 1,175 | 1,190 | -10 | -0.8% | 1,100 |
| 2008/02/27 | 1,210 | 1,210 | 1,190 | 1,200 | -15 | -1.2% | 700 |
4151～
4200
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
