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 |
|---|---|---|---|---|---|---|---|
| 2007/07/13 | 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 |
| 2007/07/11 | 1,842 | 1,842 | 1,820 | 1,840 | -5 | -0.3% | 8,600 |
| 2007/07/10 | 1,846 | 1,846 | 1,830 | 1,845 | +12 | +0.7% | 7,800 |
| 2007/07/09 | 1,850 | 1,851 | 1,831 | 1,833 | -12 | -0.7% | 8,900 |
| 2007/07/06 | 1,864 | 1,864 | 1,833 | 1,845 | -5 | -0.3% | 2,000 |
| 2007/07/05 | 1,874 | 1,874 | 1,843 | 1,850 | -10 | -0.5% | 6,300 |
| 2007/07/04 | 1,865 | 1,870 | 1,860 | 1,860 | ±0 | ±0% | 5,400 |
| 2007/07/03 | 1,860 | 1,861 | 1,855 | 1,860 | ±0 | ±0% | 6,100 |
| 2007/07/02 | 1,868 | 1,868 | 1,851 | 1,860 | -1 | -0.1% | 3,500 |
| 2007/06/29 | 1,820 | 1,861 | 1,820 | 1,861 | +43 | +2.4% | 5,500 |
| 2007/06/28 | 1,818 | 1,825 | 1,818 | 1,818 | -10 | -0.5% | 2,400 |
| 2007/06/27 | 1,828 | 1,828 | 1,822 | 1,828 | -1 | -0.1% | 600 |
| 2007/06/26 | 1,830 | 1,830 | 1,825 | 1,829 | +4 | +0.2% | 2,300 |
| 2007/06/25 | 1,825 | 1,840 | 1,815 | 1,825 | ±0 | ±0% | 4,900 |
| 2007/06/22 | 1,843 | 1,843 | 1,820 | 1,825 | -18 | -1% | 4,500 |
| 2007/06/21 | 1,865 | 1,865 | 1,840 | 1,843 | -35 | -1.9% | 12,400 |
| 2007/06/20 | 1,896 | 1,896 | 1,855 | 1,878 | -2 | -0.1% | 4,600 |
| 2007/06/19 | 1,872 | 1,889 | 1,870 | 1,880 | +10 | +0.5% | 3,300 |
| 2007/06/18 | 1,870 | 1,890 | 1,867 | 1,870 | -25 | -1.3% | 9,600 |
| 2007/06/15 | 1,900 | 1,900 | 1,861 | 1,895 | -6 | -0.3% | 9,200 |
| 2007/06/14 | 1,872 | 1,901 | 1,852 | 1,901 | -1 | -0.1% | 5,700 |
| 2007/06/13 | 1,870 | 1,902 | 1,870 | 1,902 | -7 | -0.4% | 3,100 |
| 2007/06/12 | 1,909 | 1,909 | 1,880 | 1,909 | -1 | -0.1% | 4,900 |
| 2007/06/11 | 1,900 | 1,910 | 1,891 | 1,910 | +19 | +1% | 4,800 |
| 2007/06/08 | 1,893 | 1,893 | 1,880 | 1,891 | -9 | -0.5% | 1,200 |
| 2007/06/07 | 1,890 | 1,900 | 1,882 | 1,900 | +10 | +0.5% | 12,100 |
| 2007/06/06 | 1,870 | 1,890 | 1,870 | 1,890 | +11 | +0.6% | 4,600 |
| 2007/06/05 | 1,870 | 1,879 | 1,862 | 1,879 | +8 | +0.4% | 3,400 |
| 2007/06/04 | 1,860 | 1,889 | 1,860 | 1,871 | +4 | +0.2% | 4,200 |
| 2007/06/01 | 1,873 | 1,873 | 1,851 | 1,867 | ±0 | ±0% | 1,900 |
| 2007/05/31 | 1,858 | 1,874 | 1,855 | 1,867 | +9 | +0.5% | 5,300 |
| 2007/05/30 | 1,840 | 1,865 | 1,809 | 1,858 | +49 | +2.7% | 5,200 |
| 2007/05/29 | 1,790 | 1,809 | 1,790 | 1,809 | +24 | +1.3% | 2,000 |
| 2007/05/28 | 1,775 | 1,785 | 1,771 | 1,785 | +10 | +0.6% | 5,500 |
| 2007/05/25 | 1,775 | 1,775 | 1,760 | 1,775 | ±0 | ±0% | 2,800 |
| 2007/05/24 | 1,785 | 1,785 | 1,768 | 1,775 | -5 | -0.3% | 3,600 |
| 2007/05/23 | 1,781 | 1,785 | 1,780 | 1,780 | -4 | -0.2% | 6,700 |
| 2007/05/22 | 1,784 | 1,800 | 1,784 | 1,784 | ±0 | ±0% | 3,000 |
| 2007/05/21 | 1,785 | 1,785 | 1,784 | 1,784 | -1 | -0.1% | 600 |
| 2007/05/18 | 1,800 | 1,800 | 1,722 | 1,785 | -12 | -0.7% | 6,000 |
| 2007/05/17 | 1,800 | 1,801 | 1,795 | 1,797 | -18 | -1% | 7,200 |
| 2007/05/16 | 1,765 | 1,865 | 1,738 | 1,815 | +50 | +2.8% | 17,300 |
| 2007/05/15 | 1,770 | 1,770 | 1,765 | 1,765 | -5 | -0.3% | 1,900 |
| 2007/05/14 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 900 |
| 2007/05/11 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 500 |
| 2007/05/10 | 1,760 | 1,785 | 1,760 | 1,780 | +20 | +1.1% | 3,000 |
| 2007/05/09 | 1,761 | 1,765 | 1,760 | 1,760 | -1 | -0.1% | 3,600 |
| 2007/05/08 | 1,766 | 1,766 | 1,761 | 1,761 | -15 | -0.8% | 4,700 |
| 2007/05/07 | 1,790 | 1,790 | 1,775 | 1,776 | -15 | -0.8% | 4,700 |
4351～
4400
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
