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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,270 | 3,280 | 3,240 | 3,270 | +40 | +1.2% | 62,100 |
| 2023/06/28 | 3,195 | 3,230 | 3,180 | 3,230 | +80 | +2.5% | 61,900 |
| 2023/06/27 | 3,135 | 3,160 | 3,115 | 3,150 | +5 | +0.2% | 51,100 |
| 2023/06/26 | 3,100 | 3,150 | 3,050 | 3,145 | +30 | +1% | 55,900 |
| 2023/06/23 | 3,145 | 3,180 | 3,085 | 3,115 | -10 | -0.3% | 62,900 |
| 2023/06/22 | 3,125 | 3,155 | 3,100 | 3,125 | -30 | -1% | 79,500 |
| 2023/06/21 | 3,090 | 3,165 | 3,085 | 3,155 | +55 | +1.8% | 58,200 |
| 2023/06/20 | 3,110 | 3,110 | 3,075 | 3,100 | -10 | -0.3% | 31,000 |
| 2023/06/19 | 3,145 | 3,145 | 3,080 | 3,110 | -35 | -1.1% | 63,900 |
| 2023/06/16 | 3,100 | 3,155 | 3,075 | 3,145 | +20 | +0.6% | 92,100 |
| 2023/06/15 | 3,125 | 3,150 | 3,080 | 3,125 | +10 | +0.3% | 42,600 |
| 2023/06/14 | 3,105 | 3,125 | 3,075 | 3,115 | +45 | +1.5% | 69,000 |
| 2023/06/13 | 3,020 | 3,095 | 3,010 | 3,070 | +55 | +1.8% | 73,600 |
| 2023/06/12 | 3,010 | 3,015 | 2,954 | 3,015 | +27 | +0.9% | 37,100 |
| 2023/06/09 | 2,980 | 3,000 | 2,941 | 2,988 | +9 | +0.3% | 88,600 |
| 2023/06/08 | 3,015 | 3,045 | 2,964 | 2,979 | -26 | -0.9% | 75,200 |
| 2023/06/07 | 3,045 | 3,055 | 2,981 | 3,005 | -30 | -1% | 80,400 |
| 2023/06/06 | 2,981 | 3,035 | 2,954 | 3,035 | -10 | -0.3% | 66,500 |
| 2023/06/05 | 2,997 | 3,050 | 2,976 | 3,045 | +110 | +3.7% | 64,000 |
| 2023/06/02 | 2,948 | 2,956 | 2,910 | 2,935 | -11 | -0.4% | 51,200 |
| 2023/06/01 | 2,958 | 2,986 | 2,880 | 2,946 | -40 | -1.3% | 89,700 |
| 2023/05/31 | 3,070 | 3,075 | 2,986 | 2,986 | -144 | -4.6% | 104,700 |
| 2023/05/30 | 3,180 | 3,195 | 3,085 | 3,130 | -95 | -2.9% | 71,300 |
| 2023/05/29 | 3,250 | 3,265 | 3,200 | 3,225 | +45 | +1.4% | 49,500 |
| 2023/05/26 | 3,170 | 3,245 | 3,150 | 3,180 | +20 | +0.6% | 66,000 |
| 2023/05/25 | 3,140 | 3,170 | 3,130 | 3,160 | +15 | +0.5% | 40,600 |
| 2023/05/24 | 3,120 | 3,165 | 3,110 | 3,145 | -40 | -1.3% | 81,200 |
| 2023/05/23 | 3,285 | 3,310 | 3,180 | 3,185 | -90 | -2.7% | 68,800 |
| 2023/05/22 | 3,200 | 3,300 | 3,185 | 3,275 | +50 | +1.6% | 55,200 |
| 2023/05/19 | 3,260 | 3,270 | 3,210 | 3,225 | -55 | -1.7% | 48,600 |
| 2023/05/18 | 3,175 | 3,295 | 3,140 | 3,280 | +95 | +3% | 112,100 |
| 2023/05/17 | 3,245 | 3,260 | 3,175 | 3,185 | -60 | -1.8% | 68,100 |
| 2023/05/16 | 3,400 | 3,400 | 3,220 | 3,245 | -220 | -6.3% | 126,400 |
| 2023/05/15 | 3,520 | 3,600 | 3,365 | 3,465 | -65 | -1.8% | 156,300 |
| 2023/05/12 | 3,520 | 3,535 | 3,420 | 3,530 | -5 | -0.1% | 60,000 |
| 2023/05/11 | 3,545 | 3,560 | 3,505 | 3,535 | -20 | -0.6% | 75,700 |
| 2023/05/10 | 3,510 | 3,570 | 3,470 | 3,555 | +10 | +0.3% | 73,000 |
| 2023/05/09 | 3,460 | 3,545 | 3,445 | 3,545 | +125 | +3.7% | 64,400 |
| 2023/05/08 | 3,375 | 3,430 | 3,355 | 3,420 | +35 | +1% | 39,600 |
| 2023/05/02 | 3,375 | 3,420 | 3,305 | 3,385 | +25 | +0.7% | 65,300 |
| 2023/05/01 | 3,300 | 3,360 | 3,265 | 3,360 | +100 | +3.1% | 36,700 |
| 2023/04/28 | 3,200 | 3,260 | 3,180 | 3,260 | +110 | +3.5% | 44,400 |
| 2023/04/27 | 3,135 | 3,170 | 3,130 | 3,150 | -20 | -0.6% | 31,400 |
| 2023/04/26 | 3,155 | 3,190 | 3,105 | 3,170 | -30 | -0.9% | 35,800 |
| 2023/04/25 | 3,215 | 3,250 | 3,185 | 3,200 | -25 | -0.8% | 35,700 |
| 2023/04/24 | 3,265 | 3,265 | 3,200 | 3,225 | -50 | -1.5% | 23,200 |
| 2023/04/21 | 3,190 | 3,280 | 3,180 | 3,275 | +40 | +1.2% | 21,600 |
| 2023/04/20 | 3,175 | 3,265 | 3,170 | 3,235 | +20 | +0.6% | 32,900 |
| 2023/04/19 | 3,270 | 3,270 | 3,190 | 3,215 | -55 | -1.7% | 43,200 |
| 2023/04/18 | 3,260 | 3,280 | 3,235 | 3,270 | +25 | +0.8% | 16,300 |
451～
500
件表示中 / 6942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 | 306,500円 | +13.3% | -14.1% | 6.04% | 7.93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 | 145,300円 | +4.0% | -4.7% | 5.02% | 5.49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 | 100,700円 | +2.9% | -19.3% | 4.47% | 5.82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% | - | - | - |
|
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 | 165,200円 | +4.0% | -4.2% | 5.21% | 9.48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
