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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,485 | 3,485 | 3,460 | 3,460 | -25 | -0.7% | 25,000 |
| 2025/08/20 | 3,505 | 3,505 | 3,470 | 3,485 | -20 | -0.6% | 35,900 |
| 2025/08/19 | 3,490 | 3,520 | 3,485 | 3,505 | +35 | +1% | 46,500 |
| 2025/08/18 | 3,465 | 3,520 | 3,460 | 3,470 | +75 | +2.2% | 84,200 |
| 2025/08/15 | 3,375 | 3,400 | 3,355 | 3,395 | +20 | +0.6% | 38,200 |
| 2025/08/14 | 3,375 | 3,395 | 3,355 | 3,375 | ±0 | ±0% | 46,400 |
| 2025/08/13 | 3,400 | 3,415 | 3,360 | 3,375 | -15 | -0.4% | 79,500 |
| 2025/08/12 | 3,415 | 3,460 | 3,375 | 3,390 | -95 | -2.7% | 160,400 |
| 2025/08/08 | 3,525 | 3,580 | 3,405 | 3,485 | +5 | +0.1% | 127,200 |
| 2025/08/07 | 3,495 | 3,530 | 3,475 | 3,480 | +5 | +0.1% | 44,000 |
| 2025/08/06 | 3,475 | 3,500 | 3,465 | 3,475 | +20 | +0.6% | 42,400 |
| 2025/08/05 | 3,465 | 3,480 | 3,445 | 3,455 | +15 | +0.4% | 34,600 |
| 2025/08/04 | 3,400 | 3,445 | 3,400 | 3,440 | -10 | -0.3% | 28,100 |
| 2025/08/01 | 3,455 | 3,475 | 3,445 | 3,450 | -5 | -0.1% | 33,200 |
| 2025/07/31 | 3,425 | 3,460 | 3,425 | 3,455 | +35 | +1% | 27,500 |
| 2025/07/30 | 3,410 | 3,425 | 3,400 | 3,420 | +15 | +0.4% | 42,700 |
| 2025/07/29 | 3,465 | 3,480 | 3,405 | 3,405 | +10 | +0.3% | 80,000 |
| 2025/07/28 | 3,375 | 3,400 | 3,360 | 3,395 | +20 | +0.6% | 21,100 |
| 2025/07/25 | 3,395 | 3,405 | 3,355 | 3,375 | -15 | -0.4% | 17,600 |
| 2025/07/24 | 3,370 | 3,390 | 3,350 | 3,390 | +45 | +1.3% | 30,500 |
| 2025/07/23 | 3,270 | 3,365 | 3,265 | 3,345 | +120 | +3.7% | 74,800 |
| 2025/07/22 | 3,235 | 3,275 | 3,220 | 3,225 | -10 | -0.3% | 21,400 |
| 2025/07/18 | 3,260 | 3,275 | 3,235 | 3,235 | -15 | -0.5% | 23,400 |
| 2025/07/17 | 3,250 | 3,250 | 3,220 | 3,250 | -5 | -0.2% | 25,800 |
| 2025/07/16 | 3,285 | 3,305 | 3,255 | 3,255 | -30 | -0.9% | 20,100 |
| 2025/07/15 | 3,290 | 3,305 | 3,275 | 3,285 | +20 | +0.6% | 19,600 |
| 2025/07/14 | 3,250 | 3,280 | 3,245 | 3,265 | -5 | -0.2% | 45,300 |
| 2025/07/11 | 3,230 | 3,275 | 3,230 | 3,270 | +60 | +1.9% | 19,000 |
| 2025/07/10 | 3,245 | 3,250 | 3,200 | 3,210 | +5 | +0.2% | 26,100 |
| 2025/07/09 | 3,185 | 3,230 | 3,185 | 3,205 | +25 | +0.8% | 29,700 |
| 2025/07/08 | 3,165 | 3,190 | 3,155 | 3,180 | +10 | +0.3% | 34,200 |
| 2025/07/07 | 3,235 | 3,235 | 3,170 | 3,170 | -65 | -2% | 42,500 |
| 2025/07/04 | 3,260 | 3,275 | 3,225 | 3,235 | -25 | -0.8% | 24,700 |
| 2025/07/03 | 3,235 | 3,275 | 3,235 | 3,260 | +20 | +0.6% | 31,100 |
| 2025/07/02 | 3,230 | 3,280 | 3,230 | 3,240 | -10 | -0.3% | 18,600 |
| 2025/07/01 | 3,285 | 3,285 | 3,240 | 3,250 | -30 | -0.9% | 19,200 |
| 2025/06/30 | 3,315 | 3,330 | 3,280 | 3,280 | +5 | +0.2% | 29,900 |
| 2025/06/27 | 3,270 | 3,290 | 3,250 | 3,275 | +25 | +0.8% | 26,800 |
| 2025/06/26 | 3,225 | 3,270 | 3,225 | 3,250 | +25 | +0.8% | 22,100 |
| 2025/06/25 | 3,220 | 3,245 | 3,210 | 3,225 | +5 | +0.2% | 26,800 |
| 2025/06/24 | 3,230 | 3,240 | 3,220 | 3,220 | +25 | +0.8% | 10,400 |
| 2025/06/23 | 3,210 | 3,215 | 3,190 | 3,195 | -30 | -0.9% | 20,100 |
| 2025/06/20 | 3,265 | 3,280 | 3,225 | 3,225 | -45 | -1.4% | 18,500 |
| 2025/06/19 | 3,270 | 3,270 | 3,245 | 3,270 | -25 | -0.8% | 12,300 |
| 2025/06/18 | 3,280 | 3,310 | 3,280 | 3,295 | ±0 | ±0% | 9,000 |
| 2025/06/17 | 3,270 | 3,300 | 3,265 | 3,295 | +15 | +0.5% | 15,000 |
| 2025/06/16 | 3,270 | 3,300 | 3,265 | 3,280 | +30 | +0.9% | 12,300 |
| 2025/06/13 | 3,290 | 3,305 | 3,250 | 3,250 | -60 | -1.8% | 20,200 |
| 2025/06/12 | 3,350 | 3,350 | 3,300 | 3,310 | -35 | -1% | 17,600 |
| 2025/06/11 | 3,320 | 3,360 | 3,320 | 3,345 | +20 | +0.6% | 16,700 |
1～
50
件表示中 / 7017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 | 346,000円 | +4.4% | -5.0% | 5.35% | 9.58倍 | 0.68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 |
| 小野建 | 142,900円 | +1.4% | -13.1% | 4.83% | 8.88倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| アルファパチェ | 365,000円 | +10.8% | +22.2% | 0.96% | 33.54倍 | 5.75倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| クリヤマＨＤ | 155,000円 | +15.5% | -8.6% | 3.61% | 8.46倍 | 0.68倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 明和産 | 83,300円 | +2.1% | -11.5% | 4.56% | 11.16倍 | 0.87倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
