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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 1,281 | 1,340 | 1,281 | 1,340 | +30 | +2.3% | 5,400 |
| 2013/07/29 | 1,337 | 1,337 | 1,277 | 1,310 | -35 | -2.6% | 8,400 |
| 2013/07/26 | 1,357 | 1,357 | 1,326 | 1,345 | -10 | -0.7% | 7,300 |
| 2013/07/25 | 1,365 | 1,365 | 1,322 | 1,355 | +16 | +1.2% | 4,900 |
| 2013/07/24 | 1,329 | 1,339 | 1,328 | 1,339 | +11 | +0.8% | 2,200 |
| 2013/07/23 | 1,330 | 1,330 | 1,315 | 1,328 | -1 | -0.1% | 5,500 |
| 2013/07/22 | 1,330 | 1,338 | 1,310 | 1,329 | +14 | +1.1% | 3,000 |
| 2013/07/19 | 1,330 | 1,330 | 1,310 | 1,315 | -15 | -1.1% | 5,900 |
| 2013/07/18 | 1,340 | 1,350 | 1,321 | 1,330 | -10 | -0.7% | 3,100 |
| 2013/07/17 | 1,333 | 1,340 | 1,331 | 1,340 | +7 | +0.5% | 2,700 |
| 2013/07/16 | 1,340 | 1,340 | 1,331 | 1,333 | -17 | -1.3% | 2,600 |
| 2013/07/12 | 1,333 | 1,370 | 1,330 | 1,350 | +11 | +0.8% | 3,700 |
| 2013/07/11 | 1,350 | 1,350 | 1,311 | 1,339 | -11 | -0.8% | 2,400 |
| 2013/07/10 | 1,373 | 1,373 | 1,342 | 1,350 | ±0 | ±0% | 2,900 |
| 2013/07/09 | 1,344 | 1,360 | 1,340 | 1,350 | +6 | +0.4% | 3,400 |
| 2013/07/08 | 1,350 | 1,368 | 1,344 | 1,344 | -2 | -0.1% | 3,300 |
| 2013/07/05 | 1,342 | 1,363 | 1,326 | 1,346 | +6 | +0.4% | 4,700 |
| 2013/07/04 | 1,333 | 1,341 | 1,312 | 1,340 | +7 | +0.5% | 4,200 |
| 2013/07/03 | 1,315 | 1,333 | 1,312 | 1,333 | +21 | +1.6% | 5,700 |
| 2013/07/02 | 1,340 | 1,340 | 1,288 | 1,312 | +32 | +2.5% | 5,200 |
| 2013/07/01 | 1,269 | 1,280 | 1,251 | 1,280 | +23 | +1.8% | 2,600 |
| 2013/06/28 | 1,230 | 1,296 | 1,221 | 1,257 | +42 | +3.5% | 9,300 |
| 2013/06/27 | 1,220 | 1,220 | 1,175 | 1,215 | -5 | -0.4% | 6,200 |
| 2013/06/26 | 1,235 | 1,257 | 1,220 | 1,220 | -15 | -1.2% | 5,100 |
| 2013/06/25 | 1,254 | 1,256 | 1,220 | 1,235 | -17 | -1.4% | 13,900 |
| 2013/06/24 | 1,290 | 1,290 | 1,251 | 1,252 | -19 | -1.5% | 6,700 |
| 2013/06/21 | 1,280 | 1,280 | 1,251 | 1,271 | -30 | -2.3% | 4,300 |
| 2013/06/20 | 1,292 | 1,303 | 1,290 | 1,301 | +7 | +0.5% | 3,900 |
| 2013/06/19 | 1,267 | 1,350 | 1,262 | 1,294 | +27 | +2.1% | 10,100 |
| 2013/06/18 | 1,260 | 1,274 | 1,258 | 1,267 | -2 | -0.2% | 1,600 |
| 2013/06/17 | 1,250 | 1,270 | 1,216 | 1,269 | +34 | +2.8% | 5,100 |
| 2013/06/14 | 1,255 | 1,255 | 1,232 | 1,235 | +27 | +2.2% | 3,000 |
| 2013/06/13 | 1,252 | 1,252 | 1,199 | 1,208 | -50 | -4% | 10,500 |
| 2013/06/12 | 1,235 | 1,260 | 1,230 | 1,258 | -17 | -1.3% | 4,500 |
| 2013/06/11 | 1,250 | 1,292 | 1,230 | 1,275 | +45 | +3.7% | 8,700 |
| 2013/06/10 | 1,207 | 1,230 | 1,205 | 1,230 | +75 | +6.5% | 14,500 |
| 2013/06/07 | 1,150 | 1,190 | 1,126 | 1,155 | -86 | -6.9% | 29,500 |
| 2013/06/06 | 1,300 | 1,300 | 1,240 | 1,241 | -86 | -6.5% | 20,800 |
| 2013/06/05 | 1,320 | 1,360 | 1,320 | 1,327 | -18 | -1.3% | 7,200 |
| 2013/06/04 | 1,315 | 1,345 | 1,301 | 1,345 | +15 | +1.1% | 9,400 |
| 2013/06/03 | 1,365 | 1,365 | 1,327 | 1,330 | -48 | -3.5% | 12,200 |
| 2013/05/31 | 1,373 | 1,396 | 1,373 | 1,378 | -2 | -0.1% | 9,700 |
| 2013/05/30 | 1,406 | 1,430 | 1,380 | 1,380 | -61 | -4.2% | 13,200 |
| 2013/05/29 | 1,450 | 1,465 | 1,436 | 1,441 | +11 | +0.8% | 7,600 |
| 2013/05/28 | 1,428 | 1,459 | 1,406 | 1,430 | -10 | -0.7% | 25,100 |
| 2013/05/27 | 1,446 | 1,483 | 1,437 | 1,440 | -70 | -4.6% | 15,600 |
| 2013/05/24 | 1,500 | 1,529 | 1,450 | 1,510 | -28 | -1.8% | 70,900 |
| 2013/05/23 | 1,640 | 1,640 | 1,450 | 1,538 | -62 | -3.9% | 81,100 |
| 2013/05/22 | 1,598 | 1,639 | 1,579 | 1,600 | +46 | +3% | 63,900 |
| 2013/05/21 | 1,610 | 1,630 | 1,530 | 1,554 | -6 | -0.4% | 77,700 |
2951～
3000
件表示中 / 7019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 | 351,500円 | +4.4% | -5.0% | 5.26% | 9.73倍 | 0.69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 |
| 小野建 | 143,500円 | +1.4% | -13.1% | 4.81% | 8.89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 | 368,500円 | +10.8% | +22.2% | 0.95% | 33.86倍 | 5.80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 | 156,300円 | +15.5% | -8.6% | 3.58% | 8.53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 |
| 明和産 | 82,400円 | +2.1% | -11.5% | 4.61% | 11.04倍 | 0.86倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
