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 |
|---|---|---|---|---|---|---|---|
| 1999/10/29 | 1,400 | 1,400 | 1,360 | 1,360 | ±0 | ±0% | 10,000 |
| 1999/10/28 | 1,360 | 1,370 | 1,360 | 1,360 | ±0 | ±0% | 11,000 |
| 1999/10/27 | 1,360 | 1,360 | 1,360 | 1,360 | -40 | -2.9% | 2,000 |
| 1999/10/26 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 4,000 |
| 1999/10/25 | 1,340 | 1,400 | 1,340 | 1,400 | +70 | +5.3% | 5,000 |
| 1999/10/22 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 1,000 |
| 1999/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/20 | 1,360 | 1,360 | 1,360 | 1,360 | -20 | -1.4% | 1,000 |
| 1999/10/19 | 1,300 | 1,380 | 1,300 | 1,380 | +80 | +6.2% | 5,000 |
| 1999/10/18 | 1,370 | 1,370 | 1,300 | 1,300 | -90 | -6.5% | 6,000 |
| 1999/10/15 | 1,410 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 9,000 |
| 1999/10/14 | 1,400 | 1,410 | 1,380 | 1,410 | ±0 | ±0% | 9,000 |
| 1999/10/13 | 1,470 | 1,470 | 1,410 | 1,410 | -70 | -4.7% | 2,000 |
| 1999/10/12 | 1,540 | 1,540 | 1,440 | 1,480 | -100 | -6.3% | 20,000 |
| 1999/10/08 | 1,640 | 1,640 | 1,500 | 1,580 | -60 | -3.7% | 42,000 |
| 1999/10/07 | 1,510 | 1,670 | 1,420 | 1,640 | +170 | +11.6% | 164,000 |
| 1999/10/06 | 1,350 | 1,530 | 1,330 | 1,470 | +140 | +10.5% | 111,000 |
| 1999/10/05 | 1,250 | 1,330 | 1,250 | 1,330 | +200 | +17.7% | 24,000 |
| 1999/10/04 | 1,150 | 1,150 | 1,120 | 1,130 | -20 | -1.7% | 5,000 |
| 1999/10/01 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 2,000 |
| 1999/09/30 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 2,000 |
| 1999/09/29 | 1,130 | 1,130 | 1,130 | 1,130 | +30 | +2.7% | 5,000 |
| 1999/09/28 | 1,110 | 1,110 | 1,100 | 1,100 | - | - | 3,000 |
| 1999/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/24 | 1,120 | 1,150 | 1,100 | 1,140 | +30 | +2.7% | 7,000 |
| 1999/09/22 | 1,200 | 1,200 | 1,110 | 1,110 | -90 | -7.5% | 7,000 |
| 1999/09/21 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 4,000 |
| 1999/09/20 | 1,240 | 1,240 | 1,180 | 1,180 | -60 | -4.8% | 5,000 |
| 1999/09/17 | 1,260 | 1,260 | 1,210 | 1,240 | -20 | -1.6% | 6,000 |
| 1999/09/16 | 1,230 | 1,260 | 1,220 | 1,260 | -10 | -0.8% | 8,000 |
| 1999/09/14 | 1,290 | 1,290 | 1,250 | 1,270 | ±0 | ±0% | 17,000 |
| 1999/09/13 | 1,220 | 1,300 | 1,220 | 1,270 | +50 | +4.1% | 33,000 |
| 1999/09/10 | 1,250 | 1,250 | 1,200 | 1,220 | -30 | -2.4% | 26,000 |
| 1999/09/09 | 1,310 | 1,310 | 1,210 | 1,250 | -50 | -3.8% | 28,000 |
| 1999/09/08 | 1,330 | 1,330 | 1,280 | 1,300 | -20 | -1.5% | 22,000 |
| 1999/09/07 | 1,390 | 1,390 | 1,270 | 1,320 | -30 | -2.2% | 46,000 |
| 1999/09/06 | 1,270 | 1,360 | 1,210 | 1,350 | +80 | +6.3% | 66,000 |
| 1999/09/03 | 1,270 | 1,270 | 1,250 | 1,270 | +30 | +2.4% | 6,000 |
| 1999/09/02 | 1,270 | 1,270 | 1,240 | 1,240 | -10 | -0.8% | 5,000 |
| 1999/09/01 | 1,270 | 1,270 | 1,250 | 1,250 | -30 | -2.3% | 2,000 |
| 1999/08/31 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 3,000 |
| 1999/08/30 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 1,000 |
| 1999/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/26 | 1,290 | 1,300 | 1,290 | 1,300 | +20 | +1.6% | 2,000 |
| 1999/08/25 | 1,260 | 1,300 | 1,260 | 1,280 | +20 | +1.6% | 6,000 |
| 1999/08/24 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 2,000 |
| 1999/08/23 | 1,260 | 1,260 | 1,260 | 1,260 | - | - | 4,000 |
| 1999/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/19 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 3,000 |
| 1999/08/18 | 1,280 | 1,280 | 1,280 | 1,280 | +20 | +1.6% | 1,000 |
6251～
6300
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
