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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 4,160 | 4,335 | 4,160 | 4,335 | +175 | +4.2% | 73,100 |
| 2023/10/17 | 4,200 | 4,260 | 4,130 | 4,160 | +115 | +2.8% | 41,800 |
| 2023/10/16 | 4,085 | 4,085 | 4,010 | 4,045 | -60 | -1.5% | 27,400 |
| 2023/10/13 | 4,205 | 4,240 | 4,075 | 4,105 | -125 | -3% | 33,600 |
| 2023/10/12 | 4,200 | 4,230 | 4,100 | 4,230 | +60 | +1.4% | 62,500 |
| 2023/10/11 | 4,100 | 4,225 | 4,075 | 4,170 | +75 | +1.8% | 81,100 |
| 2023/10/10 | 4,070 | 4,110 | 3,990 | 4,095 | +215 | +5.5% | 57,900 |
| 2023/10/06 | 3,785 | 3,925 | 3,770 | 3,880 | +90 | +2.4% | 60,600 |
| 2023/10/05 | 3,710 | 3,800 | 3,710 | 3,790 | +65 | +1.7% | 62,900 |
| 2023/10/04 | 3,745 | 3,795 | 3,700 | 3,725 | -155 | -4% | 105,500 |
| 2023/10/03 | 3,915 | 3,935 | 3,840 | 3,880 | -60 | -1.5% | 62,200 |
| 2023/10/02 | 3,985 | 4,060 | 3,940 | 3,940 | -15 | -0.4% | 57,400 |
| 2023/09/29 | 4,105 | 4,135 | 3,945 | 3,955 | -145 | -3.5% | 79,500 |
| 2023/09/28 | 4,110 | 4,195 | 4,075 | 4,100 | -55 | -1.3% | 83,700 |
| 2023/09/27 | 4,165 | 4,170 | 4,055 | 4,155 | -55 | -1.3% | 72,800 |
| 2023/09/26 | 4,165 | 4,230 | 4,125 | 4,210 | +20 | +0.5% | 54,500 |
| 2023/09/25 | 4,140 | 4,190 | 4,070 | 4,190 | +65 | +1.6% | 66,700 |
| 2023/09/22 | 4,195 | 4,195 | 4,110 | 4,125 | -135 | -3.2% | 96,000 |
| 2023/09/21 | 4,250 | 4,320 | 4,210 | 4,260 | -15 | -0.4% | 65,100 |
| 2023/09/20 | 4,235 | 4,330 | 4,235 | 4,275 | +40 | +0.9% | 58,400 |
| 2023/09/19 | 4,245 | 4,245 | 4,180 | 4,235 | ±0 | ±0% | 48,800 |
| 2023/09/15 | 4,245 | 4,275 | 4,200 | 4,235 | +35 | +0.8% | 41,600 |
| 2023/09/14 | 4,220 | 4,270 | 4,175 | 4,200 | +25 | +0.6% | 54,400 |
| 2023/09/13 | 4,375 | 4,375 | 4,170 | 4,175 | -220 | -5% | 138,700 |
| 2023/09/12 | 4,385 | 4,420 | 4,350 | 4,395 | +15 | +0.3% | 58,300 |
| 2023/09/11 | 4,390 | 4,425 | 4,360 | 4,380 | +20 | +0.5% | 77,500 |
| 2023/09/08 | 4,345 | 4,400 | 4,300 | 4,360 | -25 | -0.6% | 84,000 |
| 2023/09/07 | 4,285 | 4,415 | 4,265 | 4,385 | +95 | +2.2% | 154,000 |
| 2023/09/06 | 4,155 | 4,330 | 4,150 | 4,290 | +225 | +5.5% | 186,900 |
| 2023/09/05 | 4,010 | 4,065 | 3,960 | 4,065 | -15 | -0.4% | 61,900 |
| 2023/09/04 | 4,045 | 4,080 | 3,990 | 4,080 | +65 | +1.6% | 79,800 |
| 2023/09/01 | 3,930 | 4,045 | 3,885 | 4,015 | +75 | +1.9% | 127,500 |
| 2023/08/31 | 3,835 | 3,970 | 3,825 | 3,940 | +110 | +2.9% | 76,600 |
| 2023/08/30 | 3,750 | 3,840 | 3,735 | 3,830 | +75 | +2% | 60,200 |
| 2023/08/29 | 3,830 | 3,830 | 3,715 | 3,755 | -25 | -0.7% | 55,900 |
| 2023/08/28 | 3,750 | 3,790 | 3,715 | 3,780 | +95 | +2.6% | 63,200 |
| 2023/08/25 | 3,760 | 3,760 | 3,650 | 3,685 | -110 | -2.9% | 68,100 |
| 2023/08/24 | 3,760 | 3,820 | 3,750 | 3,795 | +45 | +1.2% | 45,600 |
| 2023/08/23 | 3,735 | 3,750 | 3,690 | 3,750 | +20 | +0.5% | 26,300 |
| 2023/08/22 | 3,710 | 3,730 | 3,650 | 3,730 | +30 | +0.8% | 38,500 |
| 2023/08/21 | 3,640 | 3,720 | 3,640 | 3,700 | +65 | +1.8% | 40,300 |
| 2023/08/18 | 3,640 | 3,700 | 3,610 | 3,635 | -5 | -0.1% | 45,000 |
| 2023/08/17 | 3,585 | 3,640 | 3,520 | 3,640 | -15 | -0.4% | 79,900 |
| 2023/08/16 | 3,720 | 3,720 | 3,610 | 3,655 | -120 | -3.2% | 84,300 |
| 2023/08/15 | 3,890 | 3,890 | 3,710 | 3,775 | -75 | -1.9% | 94,100 |
| 2023/08/14 | 3,660 | 3,990 | 3,660 | 3,850 | +295 | +8.3% | 304,700 |
| 2023/08/10 | 3,160 | 3,610 | 3,070 | 3,555 | +365 | +11.4% | 408,300 |
| 2023/08/09 | 3,190 | 3,215 | 3,155 | 3,190 | -10 | -0.3% | 35,600 |
| 2023/08/08 | 3,220 | 3,220 | 3,195 | 3,200 | +20 | +0.6% | 34,800 |
| 2023/08/07 | 3,175 | 3,180 | 3,125 | 3,180 | +30 | +1% | 39,300 |
451～
500
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
