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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,150 | 1,150 | 1,130 | 1,140 | - | - | 8,000 |
| 2004/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/06 | 1,160 | 1,170 | 1,160 | 1,160 | +10 | +0.9% | 6,000 |
| 2004/08/05 | 1,140 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 17,000 |
| 2004/08/04 | 1,150 | 1,160 | 1,150 | 1,150 | - | - | 10,000 |
| 2004/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/30 | 1,150 | 1,160 | 1,140 | 1,150 | +20 | +1.8% | 9,000 |
| 2004/07/29 | 1,130 | 1,130 | 1,130 | 1,130 | +20 | +1.8% | 2,000 |
| 2004/07/28 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 10,000 |
| 2004/07/27 | 1,130 | 1,130 | 1,100 | 1,100 | -40 | -3.5% | 2,000 |
| 2004/07/26 | 1,120 | 1,150 | 1,120 | 1,140 | +10 | +0.9% | 28,000 |
| 2004/07/23 | 1,130 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 5,000 |
| 2004/07/22 | 1,140 | 1,140 | 1,120 | 1,120 | - | - | 6,000 |
| 2004/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/16 | 1,110 | 1,120 | 1,110 | 1,110 | +10 | +0.9% | 4,000 |
| 2004/07/15 | 1,150 | 1,150 | 1,100 | 1,100 | - | - | 6,000 |
| 2004/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/13 | 1,130 | 1,160 | 1,130 | 1,150 | +20 | +1.8% | 13,000 |
| 2004/07/12 | 1,100 | 1,140 | 1,100 | 1,130 | ±0 | ±0% | 6,000 |
| 2004/07/09 | 1,100 | 1,140 | 1,100 | 1,130 | +30 | +2.7% | 12,000 |
| 2004/07/08 | 1,080 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 13,000 |
| 2004/07/07 | 1,080 | 1,080 | 1,040 | 1,080 | -20 | -1.8% | 10,000 |
| 2004/07/06 | 1,120 | 1,130 | 1,100 | 1,100 | -50 | -4.3% | 4,000 |
| 2004/07/05 | 1,150 | 1,150 | 1,150 | 1,150 | -20 | -1.7% | 1,000 |
| 2004/07/02 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 3,000 |
| 2004/07/01 | 1,200 | 1,200 | 1,200 | 1,200 | -20 | -1.6% | 1,000 |
| 2004/06/30 | 1,180 | 1,270 | 1,180 | 1,220 | +60 | +5.2% | 22,000 |
| 2004/06/29 | 1,150 | 1,160 | 1,130 | 1,160 | ±0 | ±0% | 13,000 |
| 2004/06/28 | 1,120 | 1,160 | 1,120 | 1,160 | +30 | +2.7% | 32,000 |
| 2004/06/25 | 1,180 | 1,190 | 1,120 | 1,130 | -70 | -5.8% | 19,000 |
| 2004/06/24 | 1,210 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 9,000 |
| 2004/06/23 | 1,220 | 1,220 | 1,210 | 1,220 | -20 | -1.6% | 37,000 |
| 2004/06/22 | 1,290 | 1,300 | 1,230 | 1,240 | -60 | -4.6% | 28,000 |
| 2004/06/21 | 1,300 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 23,000 |
| 2004/06/18 | 1,290 | 1,300 | 1,280 | 1,300 | +10 | +0.8% | 52,000 |
| 2004/06/17 | 1,290 | 1,290 | 1,280 | 1,290 | ±0 | ±0% | 37,000 |
| 2004/06/16 | 1,260 | 1,300 | 1,250 | 1,290 | +30 | +2.4% | 51,000 |
| 2004/06/15 | 1,230 | 1,260 | 1,230 | 1,260 | +40 | +3.3% | 29,000 |
| 2004/06/14 | 1,210 | 1,250 | 1,210 | 1,220 | +40 | +3.4% | 52,000 |
| 2004/06/11 | 1,130 | 1,180 | 1,120 | 1,180 | +50 | +4.4% | 98,000 |
| 2004/06/10 | 1,080 | 1,130 | 1,080 | 1,130 | +50 | +4.6% | 51,000 |
| 2004/06/09 | 1,050 | 1,090 | 1,050 | 1,080 | +30 | +2.9% | 42,000 |
| 2004/06/08 | 1,020 | 1,060 | 1,020 | 1,050 | +50 | +5% | 51,000 |
| 2004/06/07 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 2,000 |
| 2004/06/04 | 1,030 | 1,040 | 1,000 | 1,000 | -30 | -2.9% | 10,000 |
| 2004/06/03 | 1,000 | 1,040 | 1,000 | 1,030 | +30 | +3% | 8,000 |
| 2004/06/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2004/06/01 | 999 | 1,000 | 995 | 1,000 | ±0 | ±0% | 5,000 |
5151～
5200
件表示中 / 7018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 | 349,000円 | +4.4% | -5.0% | 5.30% | 9.66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 |
| 西川計測 | - | -7.0% | -24.7% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 小野建 | 143,700円 | +1.4% | -13.1% | 4.80% | 8.93倍 | 0.37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 | 361,000円 | +10.8% | +22.2% | 0.97% | 33.17倍 | 5.68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 |
市場注目の銘柄
チャート関連のコラム
