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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 3,110 | 3,165 | 3,050 | 3,140 | -20 | -0.6% | 46,500 |
| 2018/04/06 | 3,185 | 3,185 | 3,115 | 3,160 | -10 | -0.3% | 31,300 |
| 2018/04/05 | 3,190 | 3,220 | 3,160 | 3,170 | -20 | -0.6% | 24,700 |
| 2018/04/04 | 3,170 | 3,195 | 3,135 | 3,190 | +20 | +0.6% | 16,600 |
| 2018/04/03 | 3,135 | 3,195 | 3,105 | 3,170 | -35 | -1.1% | 17,500 |
| 2018/04/02 | 3,250 | 3,280 | 3,200 | 3,205 | -20 | -0.6% | 10,600 |
| 2018/03/30 | 3,200 | 3,235 | 3,150 | 3,225 | +60 | +1.9% | 24,700 |
| 2018/03/29 | 3,170 | 3,175 | 3,105 | 3,165 | +30 | +1% | 20,300 |
| 2018/03/28 | 3,125 | 3,150 | 3,085 | 3,135 | -105 | -3.2% | 18,100 |
| 2018/03/27 | 3,190 | 3,240 | 3,180 | 3,240 | +120 | +3.8% | 13,400 |
| 2018/03/26 | 3,125 | 3,130 | 3,040 | 3,120 | -5 | -0.2% | 26,400 |
| 2018/03/23 | 3,175 | 3,185 | 3,110 | 3,125 | -135 | -4.1% | 34,600 |
| 2018/03/22 | 3,280 | 3,280 | 3,225 | 3,260 | +5 | +0.2% | 17,800 |
| 2018/03/20 | 3,220 | 3,255 | 3,180 | 3,255 | +20 | +0.6% | 19,600 |
| 2018/03/19 | 3,275 | 3,275 | 3,220 | 3,235 | -60 | -1.8% | 34,700 |
| 2018/03/16 | 3,345 | 3,360 | 3,290 | 3,295 | -45 | -1.3% | 9,000 |
| 2018/03/15 | 3,415 | 3,415 | 3,305 | 3,340 | -80 | -2.3% | 30,800 |
| 2018/03/14 | 3,375 | 3,440 | 3,370 | 3,420 | +40 | +1.2% | 27,700 |
| 2018/03/13 | 3,340 | 3,385 | 3,285 | 3,380 | +40 | +1.2% | 24,100 |
| 2018/03/12 | 3,310 | 3,355 | 3,300 | 3,340 | +65 | +2% | 19,200 |
| 2018/03/09 | 3,270 | 3,305 | 3,240 | 3,275 | +5 | +0.2% | 25,200 |
| 2018/03/08 | 3,280 | 3,290 | 3,235 | 3,270 | +10 | +0.3% | 17,100 |
| 2018/03/07 | 3,315 | 3,315 | 3,215 | 3,260 | -55 | -1.7% | 25,900 |
| 2018/03/06 | 3,315 | 3,390 | 3,305 | 3,315 | +20 | +0.6% | 13,400 |
| 2018/03/05 | 3,345 | 3,395 | 3,255 | 3,295 | -115 | -3.4% | 32,800 |
| 2018/03/02 | 3,330 | 3,450 | 3,320 | 3,410 | -10 | -0.3% | 42,300 |
| 2018/03/01 | 3,500 | 3,500 | 3,400 | 3,420 | -65 | -1.9% | 22,400 |
| 2018/02/28 | 3,490 | 3,540 | 3,470 | 3,485 | -25 | -0.7% | 31,000 |
| 2018/02/27 | 3,490 | 3,520 | 3,475 | 3,510 | +55 | +1.6% | 29,400 |
| 2018/02/26 | 3,485 | 3,495 | 3,415 | 3,455 | +15 | +0.4% | 18,800 |
| 2018/02/23 | 3,420 | 3,445 | 3,400 | 3,440 | +20 | +0.6% | 21,000 |
| 2018/02/22 | 3,460 | 3,460 | 3,355 | 3,420 | -70 | -2% | 22,800 |
| 2018/02/21 | 3,435 | 3,530 | 3,415 | 3,490 | +80 | +2.3% | 40,500 |
| 2018/02/20 | 3,450 | 3,450 | 3,350 | 3,410 | +10 | +0.3% | 21,000 |
| 2018/02/19 | 3,370 | 3,410 | 3,335 | 3,400 | +105 | +3.2% | 58,200 |
| 2018/02/16 | 3,320 | 3,360 | 3,270 | 3,295 | -25 | -0.8% | 33,600 |
| 2018/02/15 | 3,330 | 3,355 | 3,275 | 3,320 | +40 | +1.2% | 35,000 |
| 2018/02/14 | 3,250 | 3,310 | 3,170 | 3,280 | ±0 | ±0% | 81,700 |
| 2018/02/13 | 3,440 | 3,445 | 3,275 | 3,280 | -95 | -2.8% | 97,200 |
| 2018/02/09 | 3,345 | 3,395 | 3,315 | 3,375 | -65 | -1.9% | 38,000 |
| 2018/02/08 | 3,475 | 3,510 | 3,390 | 3,440 | -5 | -0.1% | 44,100 |
| 2018/02/07 | 3,620 | 3,645 | 3,445 | 3,445 | -35 | -1% | 52,800 |
| 2018/02/06 | 3,490 | 3,575 | 3,325 | 3,480 | -290 | -7.7% | 118,100 |
| 2018/02/05 | 3,630 | 3,840 | 3,610 | 3,770 | +50 | +1.3% | 104,200 |
| 2018/02/02 | 3,775 | 3,790 | 3,700 | 3,720 | -55 | -1.5% | 20,900 |
| 2018/02/01 | 3,715 | 3,780 | 3,695 | 3,775 | +65 | +1.8% | 20,200 |
| 2018/01/31 | 3,705 | 3,805 | 3,700 | 3,710 | -35 | -0.9% | 31,400 |
| 2018/01/30 | 3,765 | 3,785 | 3,700 | 3,745 | -70 | -1.8% | 53,300 |
| 2018/01/29 | 3,820 | 3,870 | 3,815 | 3,815 | +5 | +0.1% | 14,900 |
| 2018/01/26 | 3,850 | 3,855 | 3,765 | 3,810 | -30 | -0.8% | 43,100 |
1801～
1850
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
