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 |
|---|---|---|---|---|---|---|---|
| 2007/11/12 | 1,420 | 1,420 | 1,416 | 1,416 | -64 | -4.3% | 900 |
| 2007/11/09 | 1,471 | 1,490 | 1,460 | 1,480 | -20 | -1.3% | 2,400 |
| 2007/11/08 | 1,480 | 1,500 | 1,455 | 1,500 | ±0 | ±0% | 3,200 |
| 2007/11/07 | 1,490 | 1,515 | 1,480 | 1,500 | ±0 | ±0% | 2,300 |
| 2007/11/06 | 1,500 | 1,500 | 1,498 | 1,500 | ±0 | ±0% | 2,000 |
| 2007/11/05 | 1,512 | 1,515 | 1,500 | 1,500 | -10 | -0.7% | 800 |
| 2007/11/02 | 1,510 | 1,514 | 1,498 | 1,510 | ±0 | ±0% | 2,400 |
| 2007/11/01 | 1,510 | 1,510 | 1,510 | 1,510 | -9 | -0.6% | 1,100 |
| 2007/10/31 | 1,510 | 1,519 | 1,510 | 1,519 | +9 | +0.6% | 700 |
| 2007/10/30 | 1,493 | 1,510 | 1,493 | 1,510 | -10 | -0.7% | 1,100 |
| 2007/10/29 | 1,525 | 1,525 | 1,520 | 1,520 | ±0 | ±0% | 300 |
| 2007/10/26 | 1,510 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 1,900 |
| 2007/10/25 | 1,498 | 1,510 | 1,464 | 1,510 | +10 | +0.7% | 2,000 |
| 2007/10/24 | 1,497 | 1,500 | 1,455 | 1,500 | +1 | +0.1% | 1,400 |
| 2007/10/23 | 1,491 | 1,499 | 1,460 | 1,499 | +9 | +0.6% | 1,600 |
| 2007/10/22 | 1,456 | 1,490 | 1,456 | 1,490 | -46 | -3% | 2,400 |
| 2007/10/19 | 1,572 | 1,572 | 1,530 | 1,536 | -38 | -2.4% | 2,900 |
| 2007/10/18 | 1,599 | 1,599 | 1,574 | 1,574 | -26 | -1.6% | 1,400 |
| 2007/10/17 | 1,617 | 1,617 | 1,600 | 1,600 | -34 | -2.1% | 900 |
| 2007/10/16 | 1,643 | 1,643 | 1,610 | 1,634 | -11 | -0.7% | 4,100 |
| 2007/10/15 | 1,649 | 1,650 | 1,640 | 1,645 | +10 | +0.6% | 3,400 |
| 2007/10/12 | 1,627 | 1,635 | 1,625 | 1,635 | +7 | +0.4% | 3,300 |
| 2007/10/11 | 1,630 | 1,635 | 1,617 | 1,628 | +8 | +0.5% | 7,100 |
| 2007/10/10 | 1,601 | 1,620 | 1,600 | 1,620 | +30 | +1.9% | 700 |
| 2007/10/09 | 1,600 | 1,610 | 1,580 | 1,590 | ±0 | ±0% | 3,800 |
| 2007/10/05 | 1,550 | 1,590 | 1,550 | 1,590 | +40 | +2.6% | 6,900 |
| 2007/10/04 | 1,500 | 1,550 | 1,500 | 1,550 | +20 | +1.3% | 1,900 |
| 2007/10/03 | 1,515 | 1,530 | 1,515 | 1,530 | +30 | +2% | 3,200 |
| 2007/10/02 | 1,487 | 1,500 | 1,470 | 1,500 | +42 | +2.9% | 3,900 |
| 2007/10/01 | 1,550 | 1,550 | 1,440 | 1,458 | -58 | -3.8% | 4,500 |
| 2007/09/28 | 1,504 | 1,516 | 1,470 | 1,516 | +18 | +1.2% | 3,700 |
| 2007/09/27 | 1,450 | 1,498 | 1,450 | 1,498 | +53 | +3.7% | 2,400 |
| 2007/09/26 | 1,425 | 1,449 | 1,425 | 1,445 | +20 | +1.4% | 1,500 |
| 2007/09/25 | 1,425 | 1,425 | 1,424 | 1,425 | +5 | +0.4% | 1,400 |
| 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 |
4351～
4400
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
