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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/25 | 3,905 | 3,905 | 3,815 | 3,840 | -85 | -2.2% | 63,500 |
| 2018/01/24 | 3,975 | 4,000 | 3,920 | 3,925 | -50 | -1.3% | 62,000 |
| 2018/01/23 | 4,005 | 4,010 | 3,915 | 3,975 | -15 | -0.4% | 54,000 |
| 2018/01/22 | 3,990 | 4,035 | 3,950 | 3,990 | +50 | +1.3% | 57,400 |
| 2018/01/19 | 3,800 | 3,960 | 3,800 | 3,940 | +130 | +3.4% | 89,600 |
| 2018/01/18 | 3,765 | 3,890 | 3,760 | 3,810 | +40 | +1.1% | 63,100 |
| 2018/01/17 | 3,795 | 3,820 | 3,695 | 3,770 | -35 | -0.9% | 51,900 |
| 2018/01/16 | 3,835 | 3,920 | 3,765 | 3,805 | -40 | -1% | 61,700 |
| 2018/01/15 | 3,615 | 3,850 | 3,615 | 3,845 | +235 | +6.5% | 91,200 |
| 2018/01/12 | 3,610 | 3,620 | 3,580 | 3,610 | -10 | -0.3% | 25,400 |
| 2018/01/11 | 3,650 | 3,650 | 3,595 | 3,620 | -45 | -1.2% | 22,600 |
| 2018/01/10 | 3,575 | 3,680 | 3,545 | 3,665 | +20 | +0.5% | 59,900 |
| 2018/01/09 | 3,630 | 3,655 | 3,600 | 3,645 | +45 | +1.3% | 40,100 |
| 2018/01/05 | 3,635 | 3,635 | 3,580 | 3,600 | -30 | -0.8% | 43,900 |
| 2018/01/04 | 3,685 | 3,690 | 3,555 | 3,630 | +15 | +0.4% | 42,100 |
| 2017/12/29 | 3,610 | 3,645 | 3,595 | 3,615 | -40 | -1.1% | 31,400 |
| 2017/12/28 | 3,675 | 3,675 | 3,620 | 3,655 | -10 | -0.3% | 43,900 |
| 2017/12/27 | 3,650 | 3,720 | 3,640 | 3,665 | +30 | +0.8% | 45,000 |
| 2017/12/26 | 3,650 | 3,690 | 3,625 | 3,635 | ±0 | ±0% | 48,800 |
| 2017/12/25 | 3,605 | 3,655 | 3,515 | 3,635 | +85 | +2.4% | 56,700 |
| 2017/12/22 | 3,375 | 3,575 | 3,375 | 3,550 | +175 | +5.2% | 52,600 |
| 2017/12/21 | 3,330 | 3,400 | 3,310 | 3,375 | +25 | +0.7% | 30,200 |
| 2017/12/20 | 3,330 | 3,365 | 3,325 | 3,350 | +20 | +0.6% | 9,300 |
| 2017/12/19 | 3,335 | 3,365 | 3,300 | 3,330 | -10 | -0.3% | 28,600 |
| 2017/12/18 | 3,270 | 3,345 | 3,265 | 3,340 | +70 | +2.1% | 12,900 |
| 2017/12/15 | 3,275 | 3,295 | 3,240 | 3,270 | -30 | -0.9% | 19,800 |
| 2017/12/14 | 3,295 | 3,330 | 3,290 | 3,300 | +20 | +0.6% | 14,800 |
| 2017/12/13 | 3,280 | 3,295 | 3,265 | 3,280 | +10 | +0.3% | 15,200 |
| 2017/12/12 | 3,320 | 3,335 | 3,255 | 3,270 | -60 | -1.8% | 44,600 |
| 2017/12/11 | 3,355 | 3,355 | 3,315 | 3,330 | -50 | -1.5% | 17,400 |
| 2017/12/08 | 3,385 | 3,420 | 3,335 | 3,380 | -5 | -0.1% | 23,800 |
| 2017/12/07 | 3,335 | 3,390 | 3,335 | 3,385 | +35 | +1% | 7,400 |
| 2017/12/06 | 3,365 | 3,410 | 3,340 | 3,350 | -45 | -1.3% | 11,500 |
1801～
1850
件表示中 / 6985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 | 323,500円 | +4.4% | +4.7% | 5.72% | 8.06倍 | 0.63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 |
| クリヤマＨＤ | 148,700円 | +15.5% | -8.6% | 3.77% | 8.12倍 | 0.65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 |
| 佐藤商 | 151,900円 | +1.9% | +0.1% | 5.00% | 5.69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 |
| たけびし | 182,000円 | +1.0% | +0.5% | 3.63% | 12.14倍 | 0.71倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 丸 文 | 103,700円 | -2.3% | -32.2% | 4.82% | 10.86倍 | 0.50倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
市場注目の銘柄
チャート関連のコラム
