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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,800 | 1,800 | 1,797 | 1,799 | -1 | -0.1% | 3,800 |
| 2007/04/26 | 1,810 | 1,811 | 1,800 | 1,800 | -10 | -0.6% | 7,500 |
| 2007/04/25 | 1,805 | 1,810 | 1,805 | 1,810 | -40 | -2.2% | 1,200 |
| 2007/04/24 | 1,802 | 1,850 | 1,802 | 1,850 | -5 | -0.3% | 4,600 |
| 2007/04/23 | 1,855 | 1,855 | 1,850 | 1,855 | ±0 | ±0% | 10,100 |
| 2007/04/20 | 1,860 | 1,860 | 1,850 | 1,855 | -8 | -0.4% | 11,000 |
| 2007/04/19 | 1,865 | 1,865 | 1,855 | 1,863 | -1 | -0.1% | 4,600 |
| 2007/04/18 | 1,885 | 1,885 | 1,854 | 1,864 | -16 | -0.9% | 2,600 |
| 2007/04/17 | 1,865 | 1,884 | 1,865 | 1,880 | +18 | +1% | 4,100 |
| 2007/04/16 | 1,885 | 1,885 | 1,852 | 1,862 | -22 | -1.2% | 4,800 |
| 2007/04/13 | 1,887 | 1,900 | 1,883 | 1,884 | -1 | -0.1% | 7,900 |
| 2007/04/12 | 1,889 | 1,889 | 1,872 | 1,885 | -15 | -0.8% | 2,400 |
| 2007/04/11 | 1,909 | 1,909 | 1,885 | 1,900 | ±0 | ±0% | 900 |
| 2007/04/10 | 1,860 | 1,900 | 1,850 | 1,900 | +5 | +0.3% | 3,400 |
| 2007/04/09 | 1,870 | 1,895 | 1,835 | 1,895 | +15 | +0.8% | 3,900 |
| 2007/04/06 | 1,890 | 1,900 | 1,880 | 1,880 | -15 | -0.8% | 500 |
| 2007/04/05 | 1,895 | 1,895 | 1,895 | 1,895 | -5 | -0.3% | 200 |
| 2007/04/04 | 1,889 | 1,900 | 1,889 | 1,900 | +10 | +0.5% | 3,100 |
| 2007/04/03 | 1,856 | 1,890 | 1,851 | 1,890 | +37 | +2% | 4,200 |
| 2007/04/02 | 1,861 | 1,880 | 1,853 | 1,853 | -7 | -0.4% | 4,300 |
| 2007/03/30 | 1,870 | 1,870 | 1,850 | 1,860 | +10 | +0.5% | 2,100 |
| 2007/03/29 | 1,852 | 1,852 | 1,840 | 1,850 | -1 | -0.1% | 4,000 |
| 2007/03/28 | 1,880 | 1,900 | 1,850 | 1,851 | -29 | -1.5% | 4,000 |
| 2007/03/27 | 1,881 | 1,890 | 1,850 | 1,880 | +10 | +0.5% | 2,300 |
| 2007/03/26 | 1,865 | 1,875 | 1,865 | 1,870 | +5 | +0.3% | 3,100 |
| 2007/03/23 | 1,867 | 1,872 | 1,862 | 1,865 | -3 | -0.2% | 3,200 |
| 2007/03/22 | 1,865 | 1,890 | 1,865 | 1,868 | +3 | +0.2% | 2,900 |
| 2007/03/20 | 1,872 | 1,872 | 1,864 | 1,865 | -15 | -0.8% | 4,300 |
| 2007/03/19 | 1,880 | 1,886 | 1,880 | 1,880 | ±0 | ±0% | 800 |
| 2007/03/16 | 1,900 | 1,900 | 1,865 | 1,880 | -16 | -0.8% | 6,400 |
| 2007/03/15 | 1,920 | 1,920 | 1,895 | 1,896 | -4 | -0.2% | 1,600 |
| 2007/03/14 | 1,920 | 1,920 | 1,900 | 1,900 | -35 | -1.8% | 2,700 |
| 2007/03/13 | 1,950 | 1,950 | 1,935 | 1,935 | -2 | -0.1% | 1,800 |
| 2007/03/12 | 1,937 | 1,950 | 1,937 | 1,937 | +7 | +0.4% | 1,600 |
| 2007/03/09 | 1,923 | 1,934 | 1,910 | 1,930 | +19 | +1% | 4,400 |
| 2007/03/08 | 1,927 | 1,927 | 1,911 | 1,911 | -19 | -1% | 700 |
| 2007/03/07 | 1,980 | 1,980 | 1,875 | 1,930 | +26 | +1.4% | 9,000 |
| 2007/03/06 | 1,826 | 1,904 | 1,826 | 1,904 | +28 | +1.5% | 7,100 |
| 2007/03/05 | 1,921 | 1,921 | 1,876 | 1,876 | -69 | -3.5% | 6,100 |
| 2007/03/02 | 1,969 | 1,970 | 1,940 | 1,945 | -13 | -0.7% | 2,600 |
| 2007/03/01 | 1,970 | 1,974 | 1,938 | 1,958 | +8 | +0.4% | 4,500 |
| 2007/02/28 | 1,910 | 1,950 | 1,870 | 1,950 | -60 | -3% | 18,400 |
| 2007/02/27 | 2,020 | 2,025 | 2,005 | 2,010 | -10 | -0.5% | 9,500 |
| 2007/02/26 | 2,005 | 2,050 | 2,005 | 2,020 | +40 | +2% | 10,100 |
| 2007/02/23 | 1,940 | 1,980 | 1,935 | 1,980 | +40 | +2.1% | 18,800 |
| 2007/02/22 | 1,945 | 1,946 | 1,926 | 1,940 | -1 | -0.1% | 7,700 |
| 2007/02/21 | 1,950 | 1,960 | 1,940 | 1,941 | -4 | -0.2% | 8,200 |
| 2007/02/20 | 1,930 | 1,945 | 1,920 | 1,945 | +15 | +0.8% | 8,500 |
| 2007/02/19 | 1,926 | 1,930 | 1,911 | 1,930 | ±0 | ±0% | 6,500 |
| 2007/02/16 | 1,963 | 1,963 | 1,900 | 1,930 | -35 | -1.8% | 28,200 |
4301～
4350
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
