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 |
|---|---|---|---|---|---|---|---|
| 2018/10/05 | 3,265 | 3,320 | 3,210 | 3,235 | -50 | -1.5% | 15,900 |
| 2018/10/04 | 3,315 | 3,330 | 3,265 | 3,285 | +20 | +0.6% | 14,900 |
| 2018/10/03 | 3,360 | 3,380 | 3,260 | 3,265 | -110 | -3.3% | 19,700 |
| 2018/10/02 | 3,380 | 3,435 | 3,370 | 3,375 | -10 | -0.3% | 16,600 |
| 2018/10/01 | 3,395 | 3,395 | 3,370 | 3,385 | -5 | -0.1% | 5,600 |
| 2018/09/28 | 3,370 | 3,415 | 3,365 | 3,390 | +25 | +0.7% | 11,800 |
| 2018/09/27 | 3,400 | 3,400 | 3,335 | 3,365 | -25 | -0.7% | 17,000 |
| 2018/09/26 | 3,400 | 3,415 | 3,340 | 3,390 | -15 | -0.4% | 19,700 |
| 2018/09/25 | 3,330 | 3,405 | 3,330 | 3,405 | +70 | +2.1% | 20,800 |
| 2018/09/21 | 3,350 | 3,365 | 3,285 | 3,335 | +10 | +0.3% | 18,900 |
| 2018/09/20 | 3,360 | 3,380 | 3,295 | 3,325 | -5 | -0.2% | 15,600 |
| 2018/09/19 | 3,270 | 3,340 | 3,250 | 3,330 | +65 | +2% | 14,200 |
| 2018/09/18 | 3,190 | 3,265 | 3,170 | 3,265 | +75 | +2.4% | 16,600 |
| 2018/09/14 | 3,155 | 3,250 | 3,145 | 3,190 | +65 | +2.1% | 25,200 |
| 2018/09/13 | 3,160 | 3,205 | 3,115 | 3,125 | -50 | -1.6% | 21,100 |
| 2018/09/12 | 3,210 | 3,225 | 3,140 | 3,175 | -35 | -1.1% | 17,500 |
| 2018/09/11 | 3,165 | 3,250 | 3,115 | 3,210 | +65 | +2.1% | 22,500 |
| 2018/09/10 | 3,090 | 3,175 | 3,090 | 3,145 | +30 | +1% | 12,600 |
| 2018/09/07 | 3,155 | 3,155 | 3,085 | 3,115 | -45 | -1.4% | 11,400 |
| 2018/09/06 | 3,195 | 3,195 | 3,120 | 3,160 | -35 | -1.1% | 10,000 |
| 2018/09/05 | 3,235 | 3,235 | 3,190 | 3,195 | -40 | -1.2% | 6,600 |
| 2018/09/04 | 3,280 | 3,285 | 3,235 | 3,235 | -55 | -1.7% | 8,100 |
| 2018/09/03 | 3,335 | 3,340 | 3,230 | 3,290 | -40 | -1.2% | 11,000 |
| 2018/08/31 | 3,330 | 3,370 | 3,325 | 3,330 | ±0 | ±0% | 11,000 |
| 2018/08/30 | 3,330 | 3,350 | 3,300 | 3,330 | +10 | +0.3% | 6,000 |
| 2018/08/29 | 3,255 | 3,320 | 3,255 | 3,320 | +70 | +2.2% | 10,000 |
| 2018/08/28 | 3,280 | 3,300 | 3,250 | 3,250 | ±0 | ±0% | 15,200 |
| 2018/08/27 | 3,185 | 3,270 | 3,185 | 3,250 | +60 | +1.9% | 9,200 |
| 2018/08/24 | 3,190 | 3,200 | 3,155 | 3,190 | +60 | +1.9% | 9,500 |
| 2018/08/23 | 3,160 | 3,195 | 3,125 | 3,130 | +5 | +0.2% | 10,500 |
| 2018/08/22 | 3,115 | 3,170 | 3,025 | 3,125 | +10 | +0.3% | 10,800 |
| 2018/08/21 | 3,145 | 3,145 | 3,100 | 3,115 | -25 | -0.8% | 12,100 |
| 2018/08/20 | 3,155 | 3,190 | 3,090 | 3,140 | -15 | -0.5% | 23,200 |
| 2018/08/17 | 3,135 | 3,200 | 3,105 | 3,155 | +50 | +1.6% | 22,600 |
| 2018/08/16 | 3,145 | 3,155 | 3,040 | 3,105 | -45 | -1.4% | 26,900 |
| 2018/08/15 | 3,130 | 3,205 | 3,120 | 3,150 | +20 | +0.6% | 39,700 |
| 2018/08/14 | 3,040 | 3,140 | 3,030 | 3,130 | +130 | +4.3% | 41,600 |
| 2018/08/13 | 3,000 | 3,040 | 2,980 | 3,000 | -60 | -2% | 22,000 |
| 2018/08/10 | 3,050 | 3,135 | 3,030 | 3,060 | ±0 | ±0% | 20,700 |
| 2018/08/09 | 3,075 | 3,150 | 3,050 | 3,060 | -25 | -0.8% | 4,500 |
| 2018/08/08 | 3,100 | 3,160 | 3,070 | 3,085 | -5 | -0.2% | 16,400 |
| 2018/08/07 | 3,020 | 3,090 | 3,020 | 3,090 | +70 | +2.3% | 6,400 |
| 2018/08/06 | 3,045 | 3,065 | 2,996 | 3,020 | -25 | -0.8% | 11,000 |
| 2018/08/03 | 3,110 | 3,110 | 3,035 | 3,045 | -60 | -1.9% | 7,100 |
| 2018/08/02 | 3,175 | 3,200 | 3,100 | 3,105 | -45 | -1.4% | 10,300 |
| 2018/08/01 | 3,145 | 3,175 | 3,110 | 3,150 | +20 | +0.6% | 8,600 |
| 2018/07/31 | 3,185 | 3,240 | 3,105 | 3,130 | -70 | -2.2% | 23,300 |
| 2018/07/30 | 3,175 | 3,240 | 3,150 | 3,200 | +25 | +0.8% | 26,000 |
| 2018/07/27 | 3,085 | 3,210 | 3,085 | 3,175 | +90 | +2.9% | 20,800 |
| 2018/07/26 | 3,020 | 3,100 | 3,020 | 3,085 | +65 | +2.2% | 20,600 |
1601～
1650
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
