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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,425 | 1,434 | 1,410 | 1,420 | -14 | -1% | 3,300 |
| 2007/09/20 | 1,451 | 1,451 | 1,410 | 1,434 | -16 | -1.1% | 2,900 |
| 2007/09/19 | 1,434 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 2,700 |
| 2007/09/18 | 1,441 | 1,450 | 1,410 | 1,430 | -10 | -0.7% | 1,900 |
| 2007/09/14 | 1,450 | 1,450 | 1,421 | 1,440 | +20 | +1.4% | 2,000 |
| 2007/09/13 | 1,431 | 1,431 | 1,420 | 1,420 | -11 | -0.8% | 1,100 |
| 2007/09/12 | 1,429 | 1,435 | 1,428 | 1,431 | +1 | +0.1% | 3,000 |
| 2007/09/11 | 1,452 | 1,452 | 1,420 | 1,430 | -21 | -1.4% | 4,300 |
| 2007/09/10 | 1,480 | 1,490 | 1,440 | 1,451 | -59 | -3.9% | 4,300 |
| 2007/09/07 | 1,548 | 1,548 | 1,510 | 1,510 | ±0 | ±0% | 2,900 |
| 2007/09/06 | 1,601 | 1,601 | 1,510 | 1,510 | -80 | -5% | 8,600 |
| 2007/09/05 | 1,586 | 1,590 | 1,581 | 1,590 | ±0 | ±0% | 2,100 |
| 2007/09/04 | 1,603 | 1,603 | 1,590 | 1,590 | -12 | -0.7% | 6,100 |
| 2007/09/03 | 1,633 | 1,640 | 1,601 | 1,602 | -38 | -2.3% | 5,700 |
| 2007/08/31 | 1,639 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 4,000 |
| 2007/08/30 | 1,639 | 1,640 | 1,620 | 1,630 | +5 | +0.3% | 4,400 |
| 2007/08/29 | 1,625 | 1,630 | 1,610 | 1,625 | -15 | -0.9% | 2,700 |
| 2007/08/28 | 1,640 | 1,640 | 1,630 | 1,640 | ±0 | ±0% | 3,600 |
| 2007/08/27 | 1,640 | 1,640 | 1,635 | 1,640 | ±0 | ±0% | 5,900 |
| 2007/08/24 | 1,640 | 1,640 | 1,619 | 1,640 | +1 | +0.1% | 5,100 |
| 2007/08/23 | 1,628 | 1,640 | 1,620 | 1,639 | +10 | +0.6% | 7,700 |
| 2007/08/22 | 1,629 | 1,629 | 1,615 | 1,629 | -1 | -0.1% | 1,700 |
| 2007/08/21 | 1,648 | 1,648 | 1,625 | 1,630 | -19 | -1.2% | 1,100 |
| 2007/08/20 | 1,650 | 1,650 | 1,590 | 1,649 | +8 | +0.5% | 3,600 |
| 2007/08/17 | 1,640 | 1,650 | 1,625 | 1,641 | +11 | +0.7% | 5,500 |
| 2007/08/16 | 1,650 | 1,655 | 1,626 | 1,630 | -19 | -1.2% | 5,500 |
| 2007/08/15 | 1,659 | 1,659 | 1,630 | 1,649 | -11 | -0.7% | 4,800 |
| 2007/08/14 | 1,673 | 1,673 | 1,630 | 1,660 | -13 | -0.8% | 3,700 |
| 2007/08/13 | 1,651 | 1,673 | 1,626 | 1,673 | -17 | -1% | 11,600 |
| 2007/08/10 | 1,726 | 1,727 | 1,685 | 1,690 | -37 | -2.1% | 3,800 |
| 2007/08/09 | 1,765 | 1,766 | 1,727 | 1,727 | -39 | -2.2% | 6,400 |
| 2007/08/08 | 1,803 | 1,804 | 1,766 | 1,766 | -38 | -2.1% | 2,900 |
| 2007/08/07 | 1,800 | 1,840 | 1,780 | 1,804 | +7 | +0.4% | 3,200 |
| 2007/08/06 | 1,800 | 1,805 | 1,778 | 1,797 | -6 | -0.3% | 4,100 |
| 2007/08/03 | 1,803 | 1,819 | 1,803 | 1,803 | -27 | -1.5% | 4,800 |
| 2007/08/02 | 1,840 | 1,840 | 1,803 | 1,830 | -2 | -0.1% | 5,100 |
| 2007/08/01 | 1,861 | 1,871 | 1,825 | 1,832 | -28 | -1.5% | 4,200 |
| 2007/07/31 | 1,848 | 1,860 | 1,842 | 1,860 | +3 | +0.2% | 3,700 |
| 2007/07/30 | 1,821 | 1,875 | 1,821 | 1,857 | +7 | +0.4% | 5,700 |
| 2007/07/27 | 1,855 | 1,858 | 1,840 | 1,850 | -25 | -1.3% | 3,400 |
| 2007/07/26 | 1,860 | 1,878 | 1,860 | 1,875 | +30 | +1.6% | 14,300 |
| 2007/07/25 | 1,865 | 1,865 | 1,822 | 1,845 | -5 | -0.3% | 4,500 |
| 2007/07/24 | 1,860 | 1,865 | 1,838 | 1,850 | +5 | +0.3% | 4,500 |
| 2007/07/23 | 1,848 | 1,858 | 1,835 | 1,845 | -33 | -1.8% | 2,400 |
| 2007/07/20 | 1,865 | 1,878 | 1,844 | 1,878 | +20 | +1.1% | 4,700 |
| 2007/07/19 | 1,864 | 1,864 | 1,833 | 1,858 | ±0 | ±0% | 5,000 |
| 2007/07/18 | 1,865 | 1,865 | 1,840 | 1,858 | -1 | -0.1% | 4,100 |
| 2007/07/17 | 1,860 | 1,860 | 1,840 | 1,859 | +6 | +0.3% | 9,200 |
| 2007/07/13 | 1,853 | 1,854 | 1,840 | 1,853 | +13 | +0.7% | 4,300 |
| 2007/07/12 | 1,850 | 1,850 | 1,836 | 1,840 | ±0 | ±0% | 10,900 |
4201～
4250
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
