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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 3,350 | 3,375 | 3,325 | 3,325 | ±0 | ±0% | 15,100 |
| 2025/06/09 | 3,380 | 3,380 | 3,310 | 3,325 | -55 | -1.6% | 14,500 |
| 2025/06/06 | 3,360 | 3,400 | 3,360 | 3,380 | +50 | +1.5% | 17,500 |
| 2025/06/05 | 3,300 | 3,350 | 3,300 | 3,330 | +10 | +0.3% | 13,000 |
| 2025/06/04 | 3,310 | 3,340 | 3,305 | 3,320 | +10 | +0.3% | 11,200 |
| 2025/06/03 | 3,350 | 3,350 | 3,310 | 3,310 | -35 | -1% | 11,500 |
| 2025/06/02 | 3,355 | 3,390 | 3,335 | 3,345 | -5 | -0.1% | 21,400 |
| 2025/05/30 | 3,295 | 3,355 | 3,295 | 3,350 | +40 | +1.2% | 20,300 |
| 2025/05/29 | 3,285 | 3,325 | 3,280 | 3,310 | +35 | +1.1% | 18,900 |
| 2025/05/28 | 3,295 | 3,310 | 3,275 | 3,275 | -15 | -0.5% | 27,900 |
| 2025/05/27 | 3,250 | 3,300 | 3,250 | 3,290 | +40 | +1.2% | 16,500 |
| 2025/05/26 | 3,245 | 3,310 | 3,240 | 3,250 | +70 | +2.2% | 42,300 |
| 2025/05/23 | 3,160 | 3,205 | 3,160 | 3,180 | +30 | +1% | 13,300 |
| 2025/05/22 | 3,145 | 3,175 | 3,115 | 3,150 | -20 | -0.6% | 18,100 |
| 2025/05/21 | 3,160 | 3,210 | 3,160 | 3,170 | +10 | +0.3% | 20,500 |
| 2025/05/20 | 3,205 | 3,220 | 3,160 | 3,160 | -40 | -1.3% | 14,600 |
| 2025/05/19 | 3,185 | 3,230 | 3,180 | 3,200 | +5 | +0.2% | 21,300 |
| 2025/05/16 | 3,210 | 3,225 | 3,165 | 3,195 | -20 | -0.6% | 20,100 |
| 2025/05/15 | 3,285 | 3,320 | 3,170 | 3,215 | -110 | -3.3% | 45,700 |
| 2025/05/14 | 3,185 | 3,375 | 3,105 | 3,325 | +135 | +4.2% | 113,300 |
| 2025/05/13 | 3,190 | 3,235 | 3,185 | 3,190 | +10 | +0.3% | 41,600 |
| 2025/05/12 | 3,125 | 3,180 | 3,125 | 3,180 | +50 | +1.6% | 23,600 |
| 2025/05/09 | 3,100 | 3,130 | 3,090 | 3,130 | +35 | +1.1% | 22,600 |
| 2025/05/08 | 3,075 | 3,095 | 3,050 | 3,095 | ±0 | ±0% | 15,300 |
| 2025/05/07 | 3,065 | 3,100 | 3,040 | 3,095 | +30 | +1% | 26,900 |
| 2025/05/02 | 3,060 | 3,070 | 3,020 | 3,065 | +15 | +0.5% | 17,000 |
| 2025/05/01 | 3,070 | 3,070 | 3,030 | 3,050 | -40 | -1.3% | 15,200 |
| 2025/04/30 | 3,085 | 3,090 | 3,045 | 3,090 | +20 | +0.7% | 20,300 |
| 2025/04/28 | 3,100 | 3,110 | 3,060 | 3,070 | -10 | -0.3% | 28,400 |
| 2025/04/25 | 3,035 | 3,080 | 3,025 | 3,080 | +65 | +2.2% | 21,100 |
| 2025/04/24 | 3,075 | 3,095 | 3,015 | 3,015 | -60 | -2% | 22,700 |
| 2025/04/23 | 3,120 | 3,135 | 3,065 | 3,075 | +5 | +0.2% | 20,600 |
| 2025/04/22 | 3,035 | 3,085 | 3,035 | 3,070 | +40 | +1.3% | 14,300 |
| 2025/04/21 | 3,005 | 3,045 | 3,005 | 3,030 | +25 | +0.8% | 15,100 |
| 2025/04/18 | 2,937 | 3,005 | 2,930 | 3,005 | +88 | +3% | 17,700 |
| 2025/04/17 | 2,865 | 2,933 | 2,865 | 2,917 | +49 | +1.7% | 15,800 |
| 2025/04/16 | 2,905 | 2,905 | 2,863 | 2,868 | -26 | -0.9% | 16,200 |
| 2025/04/15 | 2,895 | 2,937 | 2,894 | 2,894 | +29 | +1% | 16,100 |
| 2025/04/14 | 2,870 | 2,895 | 2,841 | 2,865 | +32 | +1.1% | 16,700 |
| 2025/04/11 | 2,791 | 2,840 | 2,757 | 2,833 | -58 | -2% | 21,900 |
| 2025/04/10 | 2,946 | 2,946 | 2,850 | 2,891 | +195 | +7.2% | 54,600 |
| 2025/04/09 | 2,781 | 2,781 | 2,660 | 2,696 | -146 | -5.1% | 44,100 |
| 2025/04/08 | 2,812 | 2,905 | 2,801 | 2,842 | +167 | +6.2% | 56,800 |
| 2025/04/07 | 2,688 | 2,775 | 2,650 | 2,675 | -273 | -9.3% | 86,700 |
| 2025/04/04 | 3,055 | 3,075 | 2,865 | 2,948 | -197 | -6.3% | 70,300 |
| 2025/04/03 | 3,115 | 3,180 | 3,100 | 3,145 | -110 | -3.4% | 34,300 |
| 2025/04/02 | 3,285 | 3,305 | 3,255 | 3,255 | -5 | -0.2% | 15,800 |
| 2025/04/01 | 3,345 | 3,345 | 3,250 | 3,260 | -35 | -1.1% | 39,100 |
| 2025/03/31 | 3,315 | 3,340 | 3,270 | 3,295 | -90 | -2.7% | 51,400 |
| 2025/03/28 | 3,385 | 3,415 | 3,370 | 3,385 | -110 | -3.1% | 44,600 |
51～
100
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
