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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,320 | 1,350 | 1,320 | 1,350 | +22 | +1.7% | 4,100 |
| 2005/02/02 | 1,320 | 1,328 | 1,320 | 1,328 | +8 | +0.6% | 2,400 |
| 2005/02/01 | 1,319 | 1,320 | 1,319 | 1,320 | +10 | +0.8% | 1,300 |
| 2005/01/31 | 1,325 | 1,325 | 1,300 | 1,310 | -25 | -1.9% | 5,100 |
| 2005/01/28 | 1,335 | 1,335 | 1,335 | 1,335 | +5 | +0.4% | 600 |
| 2005/01/27 | 1,330 | 1,330 | 1,330 | 1,330 | -20 | -1.5% | 4,000 |
| 2005/01/26 | 1,345 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 3,600 |
| 2005/01/25 | 1,350 | 1,350 | 1,345 | 1,345 | -15 | -1.1% | 4,600 |
| 2005/01/24 | 1,350 | 1,360 | 1,348 | 1,360 | -1 | -0.1% | 4,600 |
| 2005/01/21 | 1,390 | 1,390 | 1,361 | 1,361 | -17 | -1.2% | 8,100 |
| 2005/01/20 | 1,400 | 1,400 | 1,378 | 1,378 | -22 | -1.6% | 5,800 |
| 2005/01/19 | 1,396 | 1,405 | 1,396 | 1,400 | +15 | +1.1% | 5,300 |
| 2005/01/18 | 1,430 | 1,430 | 1,385 | 1,385 | -35 | -2.5% | 8,800 |
| 2005/01/17 | 1,415 | 1,425 | 1,415 | 1,420 | ±0 | ±0% | 6,100 |
| 2005/01/14 | 1,375 | 1,420 | 1,375 | 1,420 | +45 | +3.3% | 18,600 |
| 2005/01/13 | 1,350 | 1,380 | 1,350 | 1,375 | +25 | +1.9% | 8,400 |
| 2005/01/12 | 1,333 | 1,350 | 1,330 | 1,350 | +50 | +3.8% | 14,300 |
| 2005/01/11 | 1,250 | 1,300 | 1,250 | 1,300 | +70 | +5.7% | 11,400 |
| 2005/01/07 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 3,500 |
| 2005/01/06 | 1,229 | 1,229 | 1,196 | 1,220 | -10 | -0.8% | 2,700 |
| 2005/01/05 | 1,160 | 1,230 | 1,160 | 1,230 | +70 | +6% | 3,300 |
| 2005/01/04 | 1,160 | 1,160 | 1,160 | 1,160 | +5 | +0.4% | 700 |
| 2004/12/30 | 1,150 | 1,160 | 1,150 | 1,155 | -5 | -0.4% | 13,700 |
| 2004/12/29 | 1,181 | 1,185 | 1,140 | 1,160 | -25 | -2.1% | 83,100 |
| 2004/12/28 | 1,171 | 1,186 | 1,171 | 1,185 | +5 | +0.4% | 39,200 |
| 2004/12/27 | 1,170 | 1,190 | 1,170 | 1,180 | +10 | +0.9% | 14,800 |
| 2004/12/24 | 1,080 | 1,170 | 1,080 | 1,170 | +100 | +9.3% | 36,000 |
| 2004/12/22 | 1,060 | 1,080 | 1,059 | 1,070 | +10 | +0.9% | 5,200 |
| 2004/12/21 | 1,030 | 1,060 | 1,025 | 1,060 | +30 | +2.9% | 12,900 |
| 2004/12/20 | 1,030 | 1,031 | 1,030 | 1,030 | ±0 | ±0% | 7,800 |
| 2004/12/17 | 1,010 | 1,030 | 1,010 | 1,030 | +27 | +2.7% | 10,400 |
| 2004/12/16 | 1,001 | 1,010 | 1,001 | 1,003 | -7 | -0.7% | 1,600 |
| 2004/12/15 | 1,020 | 1,025 | 990 | 1,010 | -15 | -1.5% | 11,900 |
| 2004/12/14 | 1,025 | 1,030 | 1,025 | 1,025 | -4 | -0.4% | 7,200 |
| 2004/12/13 | 1,030 | 1,031 | 1,020 | 1,029 | -1 | -0.1% | 12,200 |
| 2004/12/10 | 1,020 | 1,040 | 1,010 | 1,030 | ±0 | ±0% | 16,700 |
| 2004/12/09 | 1,030 | 1,040 | 1,020 | 1,030 | ±0 | ±0% | 10,100 |
| 2004/12/08 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 4,800 |
| 2004/12/07 | 1,060 | 1,060 | 1,030 | 1,050 | ±0 | ±0% | 12,300 |
| 2004/12/06 | 1,050 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 8,700 |
| 2004/12/03 | 1,070 | 1,070 | 1,050 | 1,050 | ±0 | ±0% | 2,700 |
| 2004/12/02 | 1,050 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 3,000 |
| 2004/12/01 | 1,050 | 1,050 | 1,050 | 1,050 | -20 | -1.9% | 100 |
| 2004/11/30 | 1,100 | 1,100 | 1,070 | 1,070 | ±0 | ±0% | 5,100 |
| 2004/11/29 | 1,070 | 1,070 | 1,070 | 1,070 | -30 | -2.7% | 1,800 |
| 2004/11/26 | 1,080 | 1,110 | 1,070 | 1,100 | +20 | +1.9% | 8,500 |
| 2004/11/25 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 1,800 |
| 2004/11/24 | 1,100 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 8,500 |
| 2004/11/22 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 3,500 |
| 2004/11/19 | 1,100 | 1,120 | 1,100 | 1,110 | -40 | -3.5% | 6,900 |
4851～
4900
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
