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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 2,195 | 2,200 | 2,010 | 2,100 | ±0 | ±0% | 5,200 |
| 2005/11/25 | 2,110 | 2,110 | 2,060 | 2,100 | -10 | -0.5% | 3,000 |
| 2005/11/24 | 2,120 | 2,130 | 2,100 | 2,110 | +10 | +0.5% | 2,900 |
| 2005/11/22 | 2,050 | 2,100 | 2,050 | 2,100 | ±0 | ±0% | 4,000 |
| 2005/11/21 | 2,140 | 2,150 | 2,070 | 2,100 | ±0 | ±0% | 1,500 |
| 2005/11/18 | 2,055 | 2,100 | 2,055 | 2,100 | +60 | +2.9% | 4,700 |
| 2005/11/17 | 2,040 | 2,040 | 2,020 | 2,040 | ±0 | ±0% | 1,600 |
| 2005/11/16 | 2,140 | 2,140 | 2,040 | 2,040 | -100 | -4.7% | 2,600 |
| 2005/11/15 | 2,030 | 2,150 | 2,030 | 2,140 | ±0 | ±0% | 1,100 |
| 2005/11/14 | 2,150 | 2,180 | 2,140 | 2,140 | -10 | -0.5% | 8,300 |
| 2005/11/11 | 2,015 | 2,150 | 2,015 | 2,150 | +115 | +5.7% | 4,900 |
| 2005/11/10 | 2,050 | 2,050 | 2,030 | 2,035 | -30 | -1.5% | 2,700 |
| 2005/11/09 | 2,070 | 2,070 | 2,050 | 2,065 | -5 | -0.2% | 4,400 |
| 2005/11/08 | 2,040 | 2,080 | 2,040 | 2,070 | +40 | +2% | 7,000 |
| 2005/11/07 | 1,970 | 2,030 | 1,950 | 2,030 | +60 | +3% | 4,900 |
| 2005/11/04 | 1,945 | 1,970 | 1,945 | 1,970 | +60 | +3.1% | 3,800 |
| 2005/11/02 | 1,939 | 1,940 | 1,910 | 1,910 | +10 | +0.5% | 3,800 |
| 2005/11/01 | 1,850 | 1,900 | 1,840 | 1,900 | +52 | +2.8% | 6,800 |
| 2005/10/31 | 1,851 | 1,869 | 1,848 | 1,848 | -7 | -0.4% | 6,300 |
| 2005/10/28 | 1,865 | 1,865 | 1,851 | 1,855 | -8 | -0.4% | 1,300 |
| 2005/10/27 | 1,815 | 1,870 | 1,815 | 1,863 | +18 | +1% | 6,900 |
| 2005/10/26 | 1,804 | 1,845 | 1,804 | 1,845 | +43 | +2.4% | 5,600 |
| 2005/10/25 | 1,870 | 1,890 | 1,776 | 1,802 | +142 | +8.6% | 15,400 |
| 2005/10/24 | 1,704 | 1,704 | 1,660 | 1,660 | -12 | -0.7% | 5,600 |
| 2005/10/21 | 1,672 | 1,672 | 1,672 | 1,672 | +2 | +0.1% | 300 |
| 2005/10/20 | 1,680 | 1,690 | 1,660 | 1,670 | -40 | -2.3% | 4,700 |
| 2005/10/19 | 1,730 | 1,730 | 1,710 | 1,710 | -30 | -1.7% | 1,800 |
| 2005/10/18 | 1,740 | 1,740 | 1,735 | 1,740 | ±0 | ±0% | 1,000 |
| 2005/10/17 | 1,740 | 1,740 | 1,725 | 1,740 | -5 | -0.3% | 2,500 |
| 2005/10/14 | 1,720 | 1,745 | 1,720 | 1,745 | +5 | +0.3% | 600 |
| 2005/10/13 | 1,701 | 1,740 | 1,700 | 1,740 | +40 | +2.4% | 4,100 |
| 2005/10/12 | 1,729 | 1,729 | 1,700 | 1,700 | +10 | +0.6% | 3,100 |
| 2005/10/11 | 1,675 | 1,710 | 1,675 | 1,690 | +20 | +1.2% | 2,400 |
| 2005/10/07 | 1,661 | 1,670 | 1,661 | 1,670 | +10 | +0.6% | 400 |
| 2005/10/06 | 1,655 | 1,680 | 1,650 | 1,660 | +10 | +0.6% | 6,000 |
| 2005/10/05 | 1,650 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 2,000 |
| 2005/10/04 | 1,625 | 1,650 | 1,625 | 1,650 | +4 | +0.2% | 1,300 |
| 2005/10/03 | 1,659 | 1,659 | 1,646 | 1,646 | -14 | -0.8% | 2,800 |
| 2005/09/30 | 1,640 | 1,660 | 1,640 | 1,660 | +10 | +0.6% | 900 |
| 2005/09/29 | 1,650 | 1,651 | 1,650 | 1,650 | ±0 | ±0% | 1,800 |
| 2005/09/28 | 1,649 | 1,651 | 1,649 | 1,650 | ±0 | ±0% | 2,000 |
| 2005/09/27 | 1,650 | 1,650 | 1,650 | 1,650 | +10 | +0.6% | 300 |
| 2005/09/26 | 1,670 | 1,670 | 1,640 | 1,640 | -30 | -1.8% | 4,000 |
| 2005/09/22 | 1,640 | 1,680 | 1,630 | 1,670 | +30 | +1.8% | 7,700 |
| 2005/09/21 | 1,640 | 1,641 | 1,640 | 1,640 | -1 | -0.1% | 3,200 |
| 2005/09/20 | 1,650 | 1,650 | 1,640 | 1,641 | -9 | -0.5% | 4,400 |
| 2005/09/16 | 1,625 | 1,650 | 1,625 | 1,650 | +25 | +1.5% | 2,400 |
| 2005/09/15 | 1,610 | 1,625 | 1,610 | 1,625 | +5 | +0.3% | 4,200 |
| 2005/09/14 | 1,585 | 1,620 | 1,566 | 1,620 | +35 | +2.2% | 8,900 |
| 2005/09/13 | 1,573 | 1,585 | 1,573 | 1,585 | +10 | +0.6% | 2,800 |
4651～
4700
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
