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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/22 | 3,945 | 4,020 | 3,945 | 4,020 | +50 | +1.3% | 35,000 |
| 2024/04/19 | 4,040 | 4,055 | 3,905 | 3,970 | -100 | -2.5% | 56,000 |
| 2024/04/18 | 3,985 | 4,080 | 3,985 | 4,070 | +55 | +1.4% | 33,500 |
| 2024/04/17 | 4,025 | 4,055 | 3,975 | 4,015 | ±0 | ±0% | 46,300 |
| 2024/04/16 | 4,145 | 4,145 | 4,000 | 4,015 | -155 | -3.7% | 82,400 |
| 2024/04/15 | 4,175 | 4,190 | 4,145 | 4,170 | -70 | -1.7% | 46,700 |
| 2024/04/12 | 4,240 | 4,275 | 4,225 | 4,240 | ±0 | ±0% | 39,100 |
| 2024/04/11 | 4,230 | 4,280 | 4,200 | 4,240 | +35 | +0.8% | 43,400 |
| 2024/04/10 | 4,200 | 4,230 | 4,180 | 4,205 | -15 | -0.4% | 38,700 |
| 2024/04/09 | 4,230 | 4,245 | 4,190 | 4,220 | -20 | -0.5% | 22,300 |
| 2024/04/08 | 4,205 | 4,250 | 4,155 | 4,240 | +45 | +1.1% | 40,300 |
| 2024/04/05 | 4,150 | 4,220 | 4,150 | 4,195 | -25 | -0.6% | 48,800 |
| 2024/04/04 | 4,190 | 4,250 | 4,180 | 4,220 | +75 | +1.8% | 49,900 |
| 2024/04/03 | 4,180 | 4,205 | 4,140 | 4,145 | -50 | -1.2% | 71,800 |
| 2024/04/02 | 4,305 | 4,305 | 4,195 | 4,195 | -105 | -2.4% | 75,500 |
| 2024/04/01 | 4,490 | 4,490 | 4,300 | 4,300 | -175 | -3.9% | 73,400 |
| 2024/03/29 | 4,445 | 4,490 | 4,430 | 4,475 | +45 | +1% | 26,600 |
| 2024/03/28 | 4,450 | 4,475 | 4,415 | 4,430 | -60 | -1.3% | 50,400 |
| 2024/03/27 | 4,555 | 4,555 | 4,490 | 4,490 | -25 | -0.6% | 76,300 |
| 2024/03/26 | 4,425 | 4,520 | 4,425 | 4,515 | +50 | +1.1% | 42,200 |
| 2024/03/25 | 4,480 | 4,510 | 4,465 | 4,465 | +5 | +0.1% | 37,000 |
| 2024/03/22 | 4,510 | 4,525 | 4,425 | 4,460 | -35 | -0.8% | 62,300 |
| 2024/03/21 | 4,425 | 4,510 | 4,425 | 4,495 | +115 | +2.6% | 56,900 |
| 2024/03/19 | 4,330 | 4,405 | 4,285 | 4,380 | +55 | +1.3% | 53,100 |
301～
350
件表示中 / 7017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 | 346,000円 | +4.4% | -5.0% | 5.35% | 9.58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 |
| 小野建 | 142,900円 | +1.4% | -13.1% | 4.83% | 8.88倍 | 0.36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 | 365,000円 | +10.8% | +22.2% | 0.96% | 33.54倍 | 5.75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 |
| 明和産 | 83,300円 | +2.1% | -11.5% | 4.56% | 11.16倍 | 0.87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
