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 |
|---|---|---|---|---|---|---|---|
| 2008/06/25 | 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 |
| 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 |
4201～
4250
件表示中 / 7020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 | 349,000円 | +4.4% | -5.0% | 5.30% | 9.66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 |
| アルファパチェ | 374,500円 | +10.8% | +22.2% | 0.93% | 34.41倍 | 5.90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 |
| 小野建 | 142,900円 | +1.4% | -13.1% | 4.83% | 8.86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 |
| 堀田丸正 | 59,000円 | +16.2% | - | 0.00% | 1113.21倍 | 12.41倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| クリヤマＨＤ | 155,600円 | +15.5% | -8.6% | 3.60% | 8.49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 |
市場注目の銘柄
チャート関連のコラム
