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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 4,020 | 4,090 | 4,000 | 4,090 | +85 | +2.1% | 39,600 |
| 2024/07/03 | 3,960 | 4,005 | 3,945 | 4,005 | +45 | +1.1% | 30,600 |
| 2024/07/02 | 3,995 | 3,995 | 3,940 | 3,960 | ±0 | ±0% | 37,500 |
| 2024/07/01 | 3,945 | 3,995 | 3,940 | 3,960 | +30 | +0.8% | 29,500 |
| 2024/06/28 | 3,980 | 3,980 | 3,930 | 3,930 | -25 | -0.6% | 25,700 |
| 2024/06/27 | 3,940 | 3,970 | 3,925 | 3,955 | +15 | +0.4% | 18,900 |
| 2024/06/26 | 3,980 | 3,980 | 3,935 | 3,940 | -20 | -0.5% | 25,600 |
| 2024/06/25 | 3,925 | 3,970 | 3,920 | 3,960 | +35 | +0.9% | 40,600 |
| 2024/06/24 | 3,985 | 3,985 | 3,910 | 3,925 | -75 | -1.9% | 45,700 |
| 2024/06/21 | 4,105 | 4,130 | 4,000 | 4,000 | -105 | -2.6% | 45,100 |
| 2024/06/20 | 4,065 | 4,120 | 4,060 | 4,105 | -5 | -0.1% | 26,500 |
| 2024/06/19 | 4,075 | 4,160 | 4,065 | 4,110 | +35 | +0.9% | 26,100 |
| 2024/06/18 | 4,105 | 4,130 | 4,060 | 4,075 | -25 | -0.6% | 24,700 |
| 2024/06/17 | 4,175 | 4,175 | 4,040 | 4,100 | -105 | -2.5% | 38,800 |
| 2024/06/14 | 4,090 | 4,215 | 4,025 | 4,205 | +175 | +4.3% | 71,400 |
| 2024/06/13 | 4,075 | 4,095 | 4,000 | 4,030 | -45 | -1.1% | 30,900 |
| 2024/06/12 | 4,040 | 4,115 | 4,030 | 4,075 | +35 | +0.9% | 27,700 |
| 2024/06/11 | 4,030 | 4,055 | 4,025 | 4,040 | +5 | +0.1% | 17,700 |
| 2024/06/10 | 3,955 | 4,060 | 3,955 | 4,035 | +110 | +2.8% | 29,300 |
| 2024/06/07 | 3,920 | 3,955 | 3,910 | 3,925 | -5 | -0.1% | 23,800 |
| 2024/06/06 | 4,030 | 4,030 | 3,920 | 3,930 | -35 | -0.9% | 40,600 |
| 2024/06/05 | 3,990 | 4,025 | 3,965 | 3,965 | -70 | -1.7% | 25,600 |
| 2024/06/04 | 4,010 | 4,065 | 4,010 | 4,035 | -5 | -0.1% | 16,300 |
| 2024/06/03 | 4,050 | 4,095 | 4,020 | 4,040 | +25 | +0.6% | 23,700 |
| 2024/05/31 | 3,955 | 4,020 | 3,940 | 4,015 | +50 | +1.3% | 33,800 |
| 2024/05/30 | 3,925 | 3,970 | 3,895 | 3,965 | +20 | +0.5% | 27,800 |
| 2024/05/29 | 4,040 | 4,040 | 3,945 | 3,945 | -80 | -2% | 28,000 |
| 2024/05/28 | 4,070 | 4,095 | 4,025 | 4,025 | -25 | -0.6% | 32,700 |
| 2024/05/27 | 4,130 | 4,130 | 4,005 | 4,050 | -55 | -1.3% | 18,400 |
| 2024/05/24 | 4,060 | 4,135 | 4,050 | 4,105 | ±0 | ±0% | 23,800 |
| 2024/05/23 | 4,015 | 4,130 | 3,985 | 4,105 | +105 | +2.6% | 53,100 |
| 2024/05/22 | 3,955 | 4,040 | 3,950 | 4,000 | +45 | +1.1% | 47,800 |
| 2024/05/21 | 3,990 | 4,020 | 3,955 | 3,955 | -30 | -0.8% | 24,800 |
| 2024/05/20 | 3,995 | 4,040 | 3,965 | 3,985 | +20 | +0.5% | 33,100 |
| 2024/05/17 | 3,890 | 3,995 | 3,885 | 3,965 | +50 | +1.3% | 47,700 |
| 2024/05/16 | 4,070 | 4,070 | 3,915 | 3,915 | -170 | -4.2% | 72,000 |
| 2024/05/15 | 4,155 | 4,195 | 4,025 | 4,085 | +30 | +0.7% | 79,300 |
| 2024/05/14 | 4,185 | 4,185 | 3,865 | 4,055 | -120 | -2.9% | 228,200 |
| 2024/05/13 | 4,240 | 4,255 | 4,150 | 4,175 | -70 | -1.6% | 41,900 |
| 2024/05/10 | 4,260 | 4,285 | 4,220 | 4,245 | -5 | -0.1% | 41,300 |
| 2024/05/09 | 4,260 | 4,315 | 4,220 | 4,250 | -15 | -0.4% | 41,400 |
| 2024/05/08 | 4,285 | 4,310 | 4,260 | 4,265 | -25 | -0.6% | 25,600 |
| 2024/05/07 | 4,300 | 4,315 | 4,260 | 4,290 | +10 | +0.2% | 25,900 |
| 2024/05/02 | 4,270 | 4,290 | 4,240 | 4,280 | ±0 | ±0% | 45,600 |
| 2024/05/01 | 4,300 | 4,350 | 4,275 | 4,280 | -80 | -1.8% | 29,100 |
| 2024/04/30 | 4,240 | 4,365 | 4,200 | 4,360 | +245 | +6% | 92,500 |
| 2024/04/26 | 4,060 | 4,120 | 4,055 | 4,115 | +55 | +1.4% | 22,700 |
| 2024/04/25 | 4,090 | 4,110 | 4,060 | 4,060 | -55 | -1.3% | 19,000 |
| 2024/04/24 | 4,070 | 4,150 | 4,070 | 4,115 | +75 | +1.9% | 38,700 |
| 2024/04/23 | 4,045 | 4,055 | 3,990 | 4,040 | +20 | +0.5% | 22,200 |
201～
250
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
