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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,185 | 3,210 | 3,135 | 3,150 | -90 | -2.8% | 68,800 |
| 2023/08/03 | 3,285 | 3,285 | 3,205 | 3,240 | -105 | -3.1% | 93,000 |
| 2023/08/02 | 3,265 | 3,380 | 3,265 | 3,345 | +60 | +1.8% | 91,500 |
| 2023/08/01 | 3,220 | 3,285 | 3,195 | 3,285 | +70 | +2.2% | 61,200 |
| 2023/07/31 | 3,225 | 3,230 | 3,180 | 3,215 | +35 | +1.1% | 48,400 |
| 2023/07/28 | 3,140 | 3,195 | 3,125 | 3,180 | +10 | +0.3% | 62,800 |
| 2023/07/27 | 3,185 | 3,195 | 3,145 | 3,170 | -30 | -0.9% | 51,900 |
| 2023/07/26 | 3,220 | 3,230 | 3,190 | 3,200 | -20 | -0.6% | 26,800 |
| 2023/07/25 | 3,215 | 3,220 | 3,195 | 3,220 | +5 | +0.2% | 56,600 |
| 2023/07/24 | 3,195 | 3,225 | 3,190 | 3,215 | +40 | +1.3% | 32,500 |
| 2023/07/21 | 3,235 | 3,240 | 3,175 | 3,175 | -100 | -3.1% | 40,200 |
| 2023/07/20 | 3,350 | 3,350 | 3,265 | 3,275 | -50 | -1.5% | 40,400 |
| 2023/07/19 | 3,300 | 3,325 | 3,260 | 3,325 | +55 | +1.7% | 49,000 |
| 2023/07/18 | 3,235 | 3,290 | 3,230 | 3,270 | +35 | +1.1% | 40,100 |
| 2023/07/14 | 3,325 | 3,330 | 3,225 | 3,235 | -60 | -1.8% | 47,400 |
| 2023/07/13 | 3,285 | 3,305 | 3,235 | 3,295 | +10 | +0.3% | 35,000 |
| 2023/07/12 | 3,420 | 3,420 | 3,285 | 3,285 | -135 | -3.9% | 35,000 |
| 2023/07/11 | 3,440 | 3,490 | 3,415 | 3,420 | +15 | +0.4% | 35,900 |
| 2023/07/10 | 3,430 | 3,500 | 3,400 | 3,405 | -55 | -1.6% | 53,900 |
| 2023/07/07 | 3,450 | 3,525 | 3,390 | 3,460 | -30 | -0.9% | 88,400 |
| 2023/07/06 | 3,545 | 3,545 | 3,430 | 3,490 | -30 | -0.9% | 65,100 |
| 2023/07/05 | 3,460 | 3,535 | 3,460 | 3,520 | +40 | +1.1% | 75,900 |
| 2023/07/04 | 3,465 | 3,500 | 3,440 | 3,480 | -15 | -0.4% | 46,300 |
| 2023/07/03 | 3,435 | 3,510 | 3,400 | 3,495 | +100 | +2.9% | 104,100 |
| 2023/06/30 | 3,285 | 3,400 | 3,285 | 3,395 | +125 | +3.8% | 114,500 |
| 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 |
501～
550
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
