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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 3,155 | 3,195 | 3,090 | 3,140 | -15 | -0.5% | 28,500 |
| 2018/11/13 | 3,225 | 3,235 | 3,155 | 3,155 | -170 | -5.1% | 15,800 |
| 2018/11/12 | 3,190 | 3,380 | 3,190 | 3,325 | +65 | +2% | 44,000 |
| 2018/11/09 | 3,065 | 3,325 | 3,065 | 3,260 | +190 | +6.2% | 42,200 |
| 2018/11/08 | 3,040 | 3,075 | 3,035 | 3,070 | +55 | +1.8% | 12,800 |
| 2018/11/07 | 3,020 | 3,040 | 2,997 | 3,015 | ±0 | ±0% | 25,100 |
| 2018/11/06 | 2,990 | 3,085 | 2,971 | 3,015 | +5 | +0.2% | 24,700 |
| 2018/11/05 | 2,980 | 3,045 | 2,980 | 3,010 | -40 | -1.3% | 7,500 |
| 2018/11/02 | 2,992 | 3,060 | 2,992 | 3,050 | +58 | +1.9% | 16,800 |
| 2018/11/01 | 2,967 | 3,040 | 2,923 | 2,992 | +18 | +0.6% | 19,000 |
| 2018/10/31 | 2,961 | 2,989 | 2,927 | 2,974 | +63 | +2.2% | 22,500 |
| 2018/10/30 | 2,864 | 2,916 | 2,849 | 2,911 | +60 | +2.1% | 25,900 |
| 2018/10/29 | 2,887 | 2,919 | 2,847 | 2,851 | -41 | -1.4% | 19,600 |
| 2018/10/26 | 2,983 | 2,984 | 2,858 | 2,892 | -5 | -0.2% | 23,100 |
| 2018/10/25 | 2,983 | 2,983 | 2,883 | 2,897 | -128 | -4.2% | 16,300 |
| 2018/10/24 | 3,025 | 3,055 | 2,970 | 3,025 | ±0 | ±0% | 11,200 |
| 2018/10/23 | 3,045 | 3,085 | 2,990 | 3,025 | -25 | -0.8% | 18,700 |
| 2018/10/22 | 2,975 | 3,075 | 2,952 | 3,050 | +50 | +1.7% | 10,200 |
| 2018/10/19 | 2,950 | 3,030 | 2,950 | 3,000 | +29 | +1% | 11,100 |
| 2018/10/18 | 3,035 | 3,050 | 2,962 | 2,971 | -39 | -1.3% | 11,800 |
| 2018/10/17 | 3,045 | 3,080 | 2,983 | 3,010 | +19 | +0.6% | 17,400 |
| 2018/10/16 | 2,967 | 3,020 | 2,960 | 2,991 | -14 | -0.5% | 12,600 |
| 2018/10/15 | 3,015 | 3,090 | 2,943 | 3,005 | -5 | -0.2% | 17,200 |
| 2018/10/12 | 3,000 | 3,085 | 2,988 | 3,010 | -10 | -0.3% | 11,800 |
| 2018/10/11 | 3,055 | 3,100 | 3,005 | 3,020 | -135 | -4.3% | 25,300 |
| 2018/10/10 | 3,165 | 3,205 | 3,125 | 3,155 | +15 | +0.5% | 11,100 |
| 2018/10/09 | 3,185 | 3,195 | 3,130 | 3,140 | -95 | -2.9% | 17,100 |
| 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 |
1651～
1700
件表示中 / 7018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 | 349,000円 | +4.4% | -5.0% | 5.30% | 9.66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 |
| 西川計測 | - | -7.0% | -24.7% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 小野建 | 143,700円 | +1.4% | -13.1% | 4.80% | 8.93倍 | 0.37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 | 361,000円 | +10.8% | +22.2% | 0.97% | 33.17倍 | 5.68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 |
市場注目の銘柄
チャート関連のコラム
