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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,070 | 3,070 | 3,030 | 3,050 | -40 | -1.3% | 15,200 |
| 2025/04/30 | 3,085 | 3,090 | 3,045 | 3,090 | +20 | +0.7% | 20,300 |
| 2025/04/28 | 3,100 | 3,110 | 3,060 | 3,070 | -10 | -0.3% | 28,400 |
| 2025/04/25 | 3,035 | 3,080 | 3,025 | 3,080 | +65 | +2.2% | 21,100 |
| 2025/04/24 | 3,075 | 3,095 | 3,015 | 3,015 | -60 | -2% | 22,700 |
| 2025/04/23 | 3,120 | 3,135 | 3,065 | 3,075 | +5 | +0.2% | 20,600 |
| 2025/04/22 | 3,035 | 3,085 | 3,035 | 3,070 | +40 | +1.3% | 14,300 |
| 2025/04/21 | 3,005 | 3,045 | 3,005 | 3,030 | +25 | +0.8% | 15,100 |
| 2025/04/18 | 2,937 | 3,005 | 2,930 | 3,005 | +88 | +3% | 17,700 |
| 2025/04/17 | 2,865 | 2,933 | 2,865 | 2,917 | +49 | +1.7% | 15,800 |
| 2025/04/16 | 2,905 | 2,905 | 2,863 | 2,868 | -26 | -0.9% | 16,200 |
| 2025/04/15 | 2,895 | 2,937 | 2,894 | 2,894 | +29 | +1% | 16,100 |
| 2025/04/14 | 2,870 | 2,895 | 2,841 | 2,865 | +32 | +1.1% | 16,700 |
| 2025/04/11 | 2,791 | 2,840 | 2,757 | 2,833 | -58 | -2% | 21,900 |
| 2025/04/10 | 2,946 | 2,946 | 2,850 | 2,891 | +195 | +7.2% | 54,600 |
| 2025/04/09 | 2,781 | 2,781 | 2,660 | 2,696 | -146 | -5.1% | 44,100 |
| 2025/04/08 | 2,812 | 2,905 | 2,801 | 2,842 | +167 | +6.2% | 56,800 |
| 2025/04/07 | 2,688 | 2,775 | 2,650 | 2,675 | -273 | -9.3% | 86,700 |
| 2025/04/04 | 3,055 | 3,075 | 2,865 | 2,948 | -197 | -6.3% | 70,300 |
| 2025/04/03 | 3,115 | 3,180 | 3,100 | 3,145 | -110 | -3.4% | 34,300 |
| 2025/04/02 | 3,285 | 3,305 | 3,255 | 3,255 | -5 | -0.2% | 15,800 |
| 2025/04/01 | 3,345 | 3,345 | 3,250 | 3,260 | -35 | -1.1% | 39,100 |
| 2025/03/31 | 3,315 | 3,340 | 3,270 | 3,295 | -90 | -2.7% | 51,400 |
| 2025/03/28 | 3,385 | 3,415 | 3,370 | 3,385 | -110 | -3.1% | 44,600 |
| 2025/03/27 | 3,485 | 3,495 | 3,460 | 3,495 | -15 | -0.4% | 30,500 |
| 2025/03/26 | 3,500 | 3,510 | 3,480 | 3,510 | +25 | +0.7% | 18,400 |
| 2025/03/25 | 3,505 | 3,505 | 3,465 | 3,485 | +5 | +0.1% | 15,700 |
| 2025/03/24 | 3,495 | 3,505 | 3,455 | 3,480 | -15 | -0.4% | 34,800 |
| 2025/03/21 | 3,495 | 3,525 | 3,485 | 3,495 | -10 | -0.3% | 20,100 |
| 2025/03/19 | 3,490 | 3,535 | 3,485 | 3,505 | +20 | +0.6% | 20,500 |
| 2025/03/18 | 3,455 | 3,510 | 3,455 | 3,485 | +40 | +1.2% | 23,300 |
| 2025/03/17 | 3,455 | 3,465 | 3,420 | 3,445 | +15 | +0.4% | 19,500 |
| 2025/03/14 | 3,390 | 3,435 | 3,390 | 3,430 | +15 | +0.4% | 16,900 |
| 2025/03/13 | 3,400 | 3,420 | 3,390 | 3,415 | +10 | +0.3% | 16,000 |
| 2025/03/12 | 3,385 | 3,420 | 3,375 | 3,405 | +20 | +0.6% | 16,900 |
| 2025/03/11 | 3,350 | 3,385 | 3,305 | 3,385 | ±0 | ±0% | 24,300 |
| 2025/03/10 | 3,410 | 3,445 | 3,380 | 3,385 | -10 | -0.3% | 27,400 |
| 2025/03/07 | 3,390 | 3,405 | 3,350 | 3,395 | -5 | -0.1% | 17,000 |
| 2025/03/06 | 3,350 | 3,405 | 3,335 | 3,400 | +60 | +1.8% | 23,400 |
| 2025/03/05 | 3,350 | 3,365 | 3,340 | 3,340 | -5 | -0.1% | 12,700 |
| 2025/03/04 | 3,355 | 3,360 | 3,305 | 3,345 | -10 | -0.3% | 14,600 |
| 2025/03/03 | 3,340 | 3,365 | 3,335 | 3,355 | +50 | +1.5% | 14,500 |
| 2025/02/28 | 3,305 | 3,325 | 3,285 | 3,305 | -45 | -1.3% | 48,100 |
| 2025/02/27 | 3,330 | 3,375 | 3,330 | 3,350 | +20 | +0.6% | 15,300 |
| 2025/02/26 | 3,320 | 3,340 | 3,295 | 3,330 | +15 | +0.5% | 22,300 |
| 2025/02/25 | 3,310 | 3,335 | 3,310 | 3,315 | -25 | -0.7% | 19,400 |
| 2025/02/21 | 3,380 | 3,380 | 3,325 | 3,340 | -40 | -1.2% | 33,200 |
| 2025/02/20 | 3,415 | 3,425 | 3,375 | 3,380 | -45 | -1.3% | 14,900 |
| 2025/02/19 | 3,440 | 3,475 | 3,400 | 3,425 | -5 | -0.1% | 19,000 |
| 2025/02/18 | 3,420 | 3,455 | 3,420 | 3,430 | -20 | -0.6% | 11,500 |
1～
50
件表示中 / 6941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 | 305,000円 | +13.3% | -14.1% | 6.07% | 7.89倍 | 0.61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 |
| 佐藤商 | 145,800円 | +4.0% | -4.7% | 5.01% | 5.51倍 | 0.47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 |
| ＪＫＨＤ | 101,400円 | +2.9% | -19.3% | 4.44% | 5.86倍 | 0.44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 |
| 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 | 165,900円 | +4.0% | -4.2% | 5.18% | 9.53倍 | 0.71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
