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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 4,270 | 4,290 | 4,240 | 4,280 | ±0 | ±0% | 45,600 |
| 2024/05/01 | 4,300 | 4,350 | 4,275 | 4,280 | -80 | -1.8% | 29,100 |
| 2024/04/30 | 4,240 | 4,365 | 4,200 | 4,360 | +245 | +6% | 92,500 |
| 2024/04/26 | 4,060 | 4,120 | 4,055 | 4,115 | +55 | +1.4% | 22,700 |
| 2024/04/25 | 4,090 | 4,110 | 4,060 | 4,060 | -55 | -1.3% | 19,000 |
| 2024/04/24 | 4,070 | 4,150 | 4,070 | 4,115 | +75 | +1.9% | 38,700 |
| 2024/04/23 | 4,045 | 4,055 | 3,990 | 4,040 | +20 | +0.5% | 22,200 |
| 2024/04/22 | 3,945 | 4,020 | 3,945 | 4,020 | +50 | +1.3% | 35,000 |
| 2024/04/19 | 4,040 | 4,055 | 3,905 | 3,970 | -100 | -2.5% | 56,000 |
| 2024/04/18 | 3,985 | 4,080 | 3,985 | 4,070 | +55 | +1.4% | 33,500 |
| 2024/04/17 | 4,025 | 4,055 | 3,975 | 4,015 | ±0 | ±0% | 46,300 |
| 2024/04/16 | 4,145 | 4,145 | 4,000 | 4,015 | -155 | -3.7% | 82,400 |
| 2024/04/15 | 4,175 | 4,190 | 4,145 | 4,170 | -70 | -1.7% | 46,700 |
| 2024/04/12 | 4,240 | 4,275 | 4,225 | 4,240 | ±0 | ±0% | 39,100 |
| 2024/04/11 | 4,230 | 4,280 | 4,200 | 4,240 | +35 | +0.8% | 43,400 |
| 2024/04/10 | 4,200 | 4,230 | 4,180 | 4,205 | -15 | -0.4% | 38,700 |
| 2024/04/09 | 4,230 | 4,245 | 4,190 | 4,220 | -20 | -0.5% | 22,300 |
| 2024/04/08 | 4,205 | 4,250 | 4,155 | 4,240 | +45 | +1.1% | 40,300 |
| 2024/04/05 | 4,150 | 4,220 | 4,150 | 4,195 | -25 | -0.6% | 48,800 |
| 2024/04/04 | 4,190 | 4,250 | 4,180 | 4,220 | +75 | +1.8% | 49,900 |
| 2024/04/03 | 4,180 | 4,205 | 4,140 | 4,145 | -50 | -1.2% | 71,800 |
| 2024/04/02 | 4,305 | 4,305 | 4,195 | 4,195 | -105 | -2.4% | 75,500 |
| 2024/04/01 | 4,490 | 4,490 | 4,300 | 4,300 | -175 | -3.9% | 73,400 |
| 2024/03/29 | 4,445 | 4,490 | 4,430 | 4,475 | +45 | +1% | 26,600 |
| 2024/03/28 | 4,450 | 4,475 | 4,415 | 4,430 | -60 | -1.3% | 50,400 |
| 2024/03/27 | 4,555 | 4,555 | 4,490 | 4,490 | -25 | -0.6% | 76,300 |
| 2024/03/26 | 4,425 | 4,520 | 4,425 | 4,515 | +50 | +1.1% | 42,200 |
| 2024/03/25 | 4,480 | 4,510 | 4,465 | 4,465 | +5 | +0.1% | 37,000 |
| 2024/03/22 | 4,510 | 4,525 | 4,425 | 4,460 | -35 | -0.8% | 62,300 |
| 2024/03/21 | 4,425 | 4,510 | 4,425 | 4,495 | +115 | +2.6% | 56,900 |
| 2024/03/19 | 4,330 | 4,405 | 4,285 | 4,380 | +55 | +1.3% | 53,100 |
| 2024/03/18 | 4,345 | 4,370 | 4,315 | 4,325 | +15 | +0.3% | 34,700 |
| 2024/03/15 | 4,290 | 4,330 | 4,265 | 4,310 | -35 | -0.8% | 72,800 |
| 2024/03/14 | 4,330 | 4,355 | 4,280 | 4,345 | +20 | +0.5% | 45,300 |
| 2024/03/13 | 4,450 | 4,455 | 4,295 | 4,325 | -65 | -1.5% | 68,500 |
| 2024/03/12 | 4,330 | 4,405 | 4,295 | 4,390 | ±0 | ±0% | 74,200 |
| 2024/03/11 | 4,500 | 4,500 | 4,365 | 4,390 | -210 | -4.6% | 122,100 |
| 2024/03/08 | 4,565 | 4,640 | 4,555 | 4,600 | -10 | -0.2% | 58,000 |
| 2024/03/07 | 4,730 | 4,730 | 4,605 | 4,610 | -95 | -2% | 53,900 |
| 2024/03/06 | 4,615 | 4,730 | 4,590 | 4,705 | +45 | +1% | 42,200 |
| 2024/03/05 | 4,685 | 4,690 | 4,610 | 4,660 | -10 | -0.2% | 39,000 |
| 2024/03/04 | 4,860 | 4,860 | 4,670 | 4,670 | -140 | -2.9% | 79,000 |
| 2024/03/01 | 4,880 | 4,880 | 4,790 | 4,810 | -60 | -1.2% | 83,200 |
| 2024/02/29 | 4,760 | 4,885 | 4,710 | 4,870 | +100 | +2.1% | 65,200 |
| 2024/02/28 | 4,765 | 4,830 | 4,760 | 4,770 | +25 | +0.5% | 47,500 |
| 2024/02/27 | 4,740 | 4,845 | 4,710 | 4,745 | ±0 | ±0% | 55,200 |
| 2024/02/26 | 4,830 | 4,880 | 4,745 | 4,745 | -85 | -1.8% | 53,000 |
| 2024/02/22 | 4,910 | 4,910 | 4,800 | 4,830 | +55 | +1.2% | 48,700 |
| 2024/02/21 | 4,860 | 4,880 | 4,755 | 4,775 | -155 | -3.1% | 77,200 |
| 2024/02/20 | 4,885 | 5,040 | 4,855 | 4,930 | +230 | +4.9% | 184,600 |
1～
50
件表示中 / 6698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 | 428,000円 | +22.3% | +27.8% | 4.32% | 8.05倍 | 0.90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 |
| トーメンデバ | 673,000円 | +7.9% | -12.9% | 3.57% | 10.90倍 | 1.01倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| 高 速 | 217,300円 | +4.2% | +3.8% | 2.21% | 13.64倍 | 1.18倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、Ｍ＆Ａも推進 |
| 三洋貿易 | 147,400円 | +2.8% | -13.3% | 2.92% | 10.61倍 | 0.97倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| アルコニックス | 136,300円 | -2.4% | -34.0% | 3.96% | 27.39倍 | 0.62倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
