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 |
|---|---|---|---|---|---|---|---|
| 2008/02/26 | 1,180 | 1,225 | 1,175 | 1,215 | +55 | +4.7% | 8,000 |
| 2008/02/25 | 1,160 | 1,160 | 1,155 | 1,160 | +25 | +2.2% | 3,500 |
| 2008/02/22 | 1,140 | 1,154 | 1,135 | 1,135 | -6 | -0.5% | 1,900 |
| 2008/02/21 | 1,138 | 1,150 | 1,138 | 1,141 | +4 | +0.4% | 1,300 |
| 2008/02/20 | 1,144 | 1,155 | 1,137 | 1,137 | -8 | -0.7% | 1,500 |
| 2008/02/19 | 1,140 | 1,146 | 1,126 | 1,145 | -15 | -1.3% | 3,100 |
| 2008/02/18 | 1,131 | 1,160 | 1,131 | 1,160 | +29 | +2.6% | 6,800 |
| 2008/02/15 | 1,120 | 1,131 | 1,100 | 1,131 | -19 | -1.7% | 5,400 |
| 2008/02/14 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 5,000 |
| 2008/02/13 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 200 |
| 2008/02/12 | 1,130 | 1,130 | 1,100 | 1,130 | -10 | -0.9% | 500 |
| 2008/02/08 | 1,110 | 1,140 | 1,100 | 1,140 | +30 | +2.7% | 2,300 |
| 2008/02/07 | 1,135 | 1,175 | 1,091 | 1,110 | -10 | -0.9% | 9,900 |
| 2008/02/06 | 1,140 | 1,140 | 1,099 | 1,120 | -40 | -3.4% | 5,100 |
| 2008/02/05 | 1,180 | 1,180 | 1,150 | 1,160 | -30 | -2.5% | 2,800 |
| 2008/02/04 | 1,170 | 1,231 | 1,170 | 1,190 | +21 | +1.8% | 9,600 |
| 2008/02/01 | 1,147 | 1,170 | 1,145 | 1,169 | +19 | +1.7% | 7,400 |
| 2008/01/31 | 1,075 | 1,150 | 1,075 | 1,150 | +65 | +6% | 4,600 |
| 2008/01/30 | 1,070 | 1,085 | 1,070 | 1,085 | +27 | +2.6% | 4,500 |
| 2008/01/29 | 1,043 | 1,058 | 1,043 | 1,058 | +27 | +2.6% | 400 |
| 2008/01/28 | 1,058 | 1,058 | 1,031 | 1,031 | -19 | -1.8% | 2,600 |
| 2008/01/25 | 1,045 | 1,076 | 1,045 | 1,050 | +20 | +1.9% | 10,200 |
| 2008/01/24 | 1,020 | 1,050 | 1,020 | 1,030 | +20 | +2% | 6,500 |
| 2008/01/23 | 1,010 | 1,020 | 1,000 | 1,010 | +30 | +3.1% | 9,100 |
| 2008/01/22 | 1,040 | 1,040 | 980 | 980 | -80 | -7.5% | 6,900 |
| 2008/01/21 | 1,100 | 1,100 | 1,060 | 1,060 | -75 | -6.6% | 7,200 |
| 2008/01/18 | 1,078 | 1,135 | 1,050 | 1,135 | +54 | +5% | 10,300 |
| 2008/01/17 | 1,080 | 1,122 | 1,080 | 1,081 | -19 | -1.7% | 6,900 |
| 2008/01/16 | 1,031 | 1,120 | 1,031 | 1,100 | -91 | -7.6% | 8,800 |
| 2008/01/15 | 1,200 | 1,202 | 1,190 | 1,191 | -69 | -5.5% | 7,700 |
| 2008/01/11 | 1,300 | 1,300 | 1,250 | 1,260 | -10 | -0.8% | 3,500 |
| 2008/01/10 | 1,270 | 1,280 | 1,270 | 1,270 | -5 | -0.4% | 4,300 |
| 2008/01/09 | 1,265 | 1,275 | 1,260 | 1,275 | -10 | -0.8% | 4,000 |
| 2008/01/08 | 1,280 | 1,300 | 1,280 | 1,285 | -15 | -1.2% | 7,100 |
| 2008/01/07 | 1,325 | 1,325 | 1,300 | 1,300 | -35 | -2.6% | 2,800 |
| 2008/01/04 | 1,355 | 1,355 | 1,325 | 1,335 | -24 | -1.8% | 600 |
| 2007/12/28 | 1,353 | 1,360 | 1,350 | 1,359 | +2 | +0.1% | 800 |
| 2007/12/27 | 1,360 | 1,362 | 1,357 | 1,357 | -3 | -0.2% | 800 |
| 2007/12/26 | 1,360 | 1,375 | 1,340 | 1,360 | ±0 | ±0% | 10,700 |
| 2007/12/25 | 1,345 | 1,360 | 1,343 | 1,360 | -25 | -1.8% | 11,600 |
| 2007/12/21 | 1,381 | 1,385 | 1,380 | 1,385 | +4 | +0.3% | 1,400 |
| 2007/12/20 | 1,419 | 1,419 | 1,380 | 1,381 | -39 | -2.7% | 2,600 |
| 2007/12/19 | 1,456 | 1,456 | 1,420 | 1,420 | -35 | -2.4% | 5,800 |
| 2007/12/18 | 1,467 | 1,468 | 1,450 | 1,455 | -26 | -1.8% | 1,900 |
| 2007/12/17 | 1,502 | 1,502 | 1,481 | 1,481 | -21 | -1.4% | 5,000 |
| 2007/12/14 | 1,550 | 1,550 | 1,502 | 1,502 | -48 | -3.1% | 900 |
| 2007/12/13 | 1,550 | 1,560 | 1,527 | 1,550 | +30 | +2% | 10,300 |
| 2007/12/12 | 1,490 | 1,520 | 1,490 | 1,520 | +40 | +2.7% | 5,400 |
| 2007/12/11 | 1,479 | 1,480 | 1,475 | 1,480 | +6 | +0.4% | 3,200 |
| 2007/12/10 | 1,450 | 1,474 | 1,450 | 1,474 | +34 | +2.4% | 10,600 |
4201～
4250
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
