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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 3,205 | 3,210 | 3,165 | 3,165 | -45 | -1.4% | 18,400 |
| 2024/11/28 | 3,170 | 3,225 | 3,170 | 3,210 | +30 | +0.9% | 15,500 |
| 2024/11/27 | 3,200 | 3,205 | 3,170 | 3,180 | -15 | -0.5% | 31,600 |
| 2024/11/26 | 3,250 | 3,260 | 3,175 | 3,195 | -55 | -1.7% | 49,000 |
| 2024/11/25 | 3,265 | 3,305 | 3,250 | 3,250 | -15 | -0.5% | 37,200 |
| 2024/11/22 | 3,255 | 3,295 | 3,250 | 3,265 | +10 | +0.3% | 25,900 |
| 2024/11/21 | 3,265 | 3,280 | 3,255 | 3,255 | -10 | -0.3% | 13,200 |
| 2024/11/20 | 3,255 | 3,275 | 3,230 | 3,265 | +20 | +0.6% | 27,500 |
| 2024/11/19 | 3,265 | 3,280 | 3,240 | 3,245 | -10 | -0.3% | 16,800 |
| 2024/11/18 | 3,250 | 3,275 | 3,230 | 3,255 | -15 | -0.5% | 20,500 |
| 2024/11/15 | 3,280 | 3,310 | 3,270 | 3,270 | +30 | +0.9% | 20,300 |
| 2024/11/14 | 3,260 | 3,295 | 3,230 | 3,240 | -20 | -0.6% | 20,300 |
| 2024/11/13 | 3,280 | 3,320 | 3,260 | 3,260 | +10 | +0.3% | 33,500 |
| 2024/11/12 | 3,230 | 3,300 | 3,230 | 3,250 | +25 | +0.8% | 36,200 |
| 2024/11/11 | 3,380 | 3,390 | 3,225 | 3,225 | -195 | -5.7% | 63,000 |
| 2024/11/08 | 3,480 | 3,495 | 3,300 | 3,420 | -55 | -1.6% | 60,600 |
| 2024/11/07 | 3,420 | 3,495 | 3,415 | 3,475 | +75 | +2.2% | 26,600 |
| 2024/11/06 | 3,350 | 3,440 | 3,325 | 3,400 | +50 | +1.5% | 18,000 |
| 2024/11/05 | 3,340 | 3,390 | 3,320 | 3,350 | +5 | +0.1% | 24,400 |
| 2024/11/01 | 3,335 | 3,350 | 3,315 | 3,345 | -55 | -1.6% | 25,000 |
| 2024/10/31 | 3,420 | 3,420 | 3,370 | 3,400 | -40 | -1.2% | 29,600 |
| 2024/10/30 | 3,350 | 3,440 | 3,345 | 3,440 | +85 | +2.5% | 97,700 |
| 2024/10/29 | 3,330 | 3,370 | 3,330 | 3,355 | +15 | +0.4% | 13,300 |
| 2024/10/28 | 3,230 | 3,355 | 3,230 | 3,340 | +100 | +3.1% | 17,200 |
| 2024/10/25 | 3,265 | 3,310 | 3,230 | 3,240 | -80 | -2.4% | 32,900 |
| 2024/10/24 | 3,300 | 3,325 | 3,260 | 3,320 | +5 | +0.2% | 26,500 |
| 2024/10/23 | 3,360 | 3,390 | 3,315 | 3,315 | -80 | -2.4% | 27,500 |
| 2024/10/22 | 3,430 | 3,430 | 3,375 | 3,395 | -45 | -1.3% | 29,900 |
| 2024/10/21 | 3,445 | 3,475 | 3,440 | 3,440 | -5 | -0.1% | 10,000 |
| 2024/10/18 | 3,450 | 3,455 | 3,425 | 3,445 | +15 | +0.4% | 15,800 |
| 2024/10/17 | 3,450 | 3,460 | 3,425 | 3,430 | -30 | -0.9% | 11,200 |
| 2024/10/16 | 3,455 | 3,480 | 3,440 | 3,460 | -15 | -0.4% | 8,300 |
| 2024/10/15 | 3,465 | 3,495 | 3,445 | 3,475 | +25 | +0.7% | 19,500 |
| 2024/10/11 | 3,405 | 3,465 | 3,400 | 3,450 | +20 | +0.6% | 12,900 |
| 2024/10/10 | 3,470 | 3,470 | 3,420 | 3,430 | -15 | -0.4% | 8,100 |
| 2024/10/09 | 3,445 | 3,455 | 3,420 | 3,445 | +20 | +0.6% | 14,400 |
| 2024/10/08 | 3,475 | 3,475 | 3,400 | 3,425 | -70 | -2% | 27,900 |
| 2024/10/07 | 3,505 | 3,520 | 3,475 | 3,495 | +25 | +0.7% | 20,300 |
| 2024/10/04 | 3,470 | 3,495 | 3,465 | 3,470 | +25 | +0.7% | 12,300 |
| 2024/10/03 | 3,495 | 3,505 | 3,430 | 3,445 | +20 | +0.6% | 19,300 |
| 2024/10/02 | 3,445 | 3,470 | 3,410 | 3,425 | -35 | -1% | 24,700 |
| 2024/10/01 | 3,490 | 3,490 | 3,450 | 3,460 | +40 | +1.2% | 22,500 |
| 2024/09/30 | 3,430 | 3,470 | 3,415 | 3,420 | -160 | -4.5% | 37,000 |
| 2024/09/27 | 3,560 | 3,620 | 3,535 | 3,580 | -10 | -0.3% | 47,300 |
| 2024/09/26 | 3,570 | 3,590 | 3,550 | 3,590 | +40 | +1.1% | 51,400 |
| 2024/09/25 | 3,575 | 3,590 | 3,540 | 3,550 | -25 | -0.7% | 26,800 |
| 2024/09/24 | 3,575 | 3,595 | 3,555 | 3,575 | +30 | +0.8% | 16,000 |
| 2024/09/20 | 3,600 | 3,600 | 3,545 | 3,545 | +15 | +0.4% | 51,300 |
| 2024/09/19 | 3,500 | 3,560 | 3,480 | 3,530 | +80 | +2.3% | 24,400 |
| 2024/09/18 | 3,475 | 3,485 | 3,420 | 3,450 | +10 | +0.3% | 26,800 |
101～
150
件表示中 / 6941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 | 305,000円 | +13.3% | -14.1% | 6.07% | 7.89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 | 145,800円 | +4.0% | -4.7% | 5.01% | 5.51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 | 101,400円 | +2.9% | -19.3% | 4.44% | 5.86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% | 0.00% | 13.96倍 | 1.04倍 |
|
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 | 165,900円 | +4.0% | -4.2% | 5.18% | 9.53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
