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 |
|---|---|---|---|---|---|---|---|
| 2007/10/03 | 1,515 | 1,530 | 1,515 | 1,530 | +30 | +2% | 3,200 |
| 2007/10/02 | 1,487 | 1,500 | 1,470 | 1,500 | +42 | +2.9% | 3,900 |
| 2007/10/01 | 1,550 | 1,550 | 1,440 | 1,458 | -58 | -3.8% | 4,500 |
| 2007/09/28 | 1,504 | 1,516 | 1,470 | 1,516 | +18 | +1.2% | 3,700 |
| 2007/09/27 | 1,450 | 1,498 | 1,450 | 1,498 | +53 | +3.7% | 2,400 |
| 2007/09/26 | 1,425 | 1,449 | 1,425 | 1,445 | +20 | +1.4% | 1,500 |
| 2007/09/25 | 1,425 | 1,425 | 1,424 | 1,425 | +5 | +0.4% | 1,400 |
| 2007/09/21 | 1,425 | 1,434 | 1,410 | 1,420 | -14 | -1% | 3,300 |
| 2007/09/20 | 1,451 | 1,451 | 1,410 | 1,434 | -16 | -1.1% | 2,900 |
| 2007/09/19 | 1,434 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 2,700 |
| 2007/09/18 | 1,441 | 1,450 | 1,410 | 1,430 | -10 | -0.7% | 1,900 |
| 2007/09/14 | 1,450 | 1,450 | 1,421 | 1,440 | +20 | +1.4% | 2,000 |
| 2007/09/13 | 1,431 | 1,431 | 1,420 | 1,420 | -11 | -0.8% | 1,100 |
| 2007/09/12 | 1,429 | 1,435 | 1,428 | 1,431 | +1 | +0.1% | 3,000 |
| 2007/09/11 | 1,452 | 1,452 | 1,420 | 1,430 | -21 | -1.4% | 4,300 |
| 2007/09/10 | 1,480 | 1,490 | 1,440 | 1,451 | -59 | -3.9% | 4,300 |
| 2007/09/07 | 1,548 | 1,548 | 1,510 | 1,510 | ±0 | ±0% | 2,900 |
| 2007/09/06 | 1,601 | 1,601 | 1,510 | 1,510 | -80 | -5% | 8,600 |
| 2007/09/05 | 1,586 | 1,590 | 1,581 | 1,590 | ±0 | ±0% | 2,100 |
| 2007/09/04 | 1,603 | 1,603 | 1,590 | 1,590 | -12 | -0.7% | 6,100 |
| 2007/09/03 | 1,633 | 1,640 | 1,601 | 1,602 | -38 | -2.3% | 5,700 |
| 2007/08/31 | 1,639 | 1,640 | 1,630 | 1,640 | +10 | +0.6% | 4,000 |
| 2007/08/30 | 1,639 | 1,640 | 1,620 | 1,630 | +5 | +0.3% | 4,400 |
| 2007/08/29 | 1,625 | 1,630 | 1,610 | 1,625 | -15 | -0.9% | 2,700 |
| 2007/08/28 | 1,640 | 1,640 | 1,630 | 1,640 | ±0 | ±0% | 3,600 |
| 2007/08/27 | 1,640 | 1,640 | 1,635 | 1,640 | ±0 | ±0% | 5,900 |
| 2007/08/24 | 1,640 | 1,640 | 1,619 | 1,640 | +1 | +0.1% | 5,100 |
| 2007/08/23 | 1,628 | 1,640 | 1,620 | 1,639 | +10 | +0.6% | 7,700 |
| 2007/08/22 | 1,629 | 1,629 | 1,615 | 1,629 | -1 | -0.1% | 1,700 |
| 2007/08/21 | 1,648 | 1,648 | 1,625 | 1,630 | -19 | -1.2% | 1,100 |
| 2007/08/20 | 1,650 | 1,650 | 1,590 | 1,649 | +8 | +0.5% | 3,600 |
| 2007/08/17 | 1,640 | 1,650 | 1,625 | 1,641 | +11 | +0.7% | 5,500 |
| 2007/08/16 | 1,650 | 1,655 | 1,626 | 1,630 | -19 | -1.2% | 5,500 |
| 2007/08/15 | 1,659 | 1,659 | 1,630 | 1,649 | -11 | -0.7% | 4,800 |
| 2007/08/14 | 1,673 | 1,673 | 1,630 | 1,660 | -13 | -0.8% | 3,700 |
| 2007/08/13 | 1,651 | 1,673 | 1,626 | 1,673 | -17 | -1% | 11,600 |
| 2007/08/10 | 1,726 | 1,727 | 1,685 | 1,690 | -37 | -2.1% | 3,800 |
| 2007/08/09 | 1,765 | 1,766 | 1,727 | 1,727 | -39 | -2.2% | 6,400 |
| 2007/08/08 | 1,803 | 1,804 | 1,766 | 1,766 | -38 | -2.1% | 2,900 |
| 2007/08/07 | 1,800 | 1,840 | 1,780 | 1,804 | +7 | +0.4% | 3,200 |
| 2007/08/06 | 1,800 | 1,805 | 1,778 | 1,797 | -6 | -0.3% | 4,100 |
| 2007/08/03 | 1,803 | 1,819 | 1,803 | 1,803 | -27 | -1.5% | 4,800 |
| 2007/08/02 | 1,840 | 1,840 | 1,803 | 1,830 | -2 | -0.1% | 5,100 |
| 2007/08/01 | 1,861 | 1,871 | 1,825 | 1,832 | -28 | -1.5% | 4,200 |
| 2007/07/31 | 1,848 | 1,860 | 1,842 | 1,860 | +3 | +0.2% | 3,700 |
| 2007/07/30 | 1,821 | 1,875 | 1,821 | 1,857 | +7 | +0.4% | 5,700 |
| 2007/07/27 | 1,855 | 1,858 | 1,840 | 1,850 | -25 | -1.3% | 3,400 |
| 2007/07/26 | 1,860 | 1,878 | 1,860 | 1,875 | +30 | +1.6% | 14,300 |
| 2007/07/25 | 1,865 | 1,865 | 1,822 | 1,845 | -5 | -0.3% | 4,500 |
| 2007/07/24 | 1,860 | 1,865 | 1,838 | 1,850 | +5 | +0.3% | 4,500 |
4301～
4350
件表示中 / 6943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 | 309,500円 | +13.3% | -14.1% | 5.98% | 8.01倍 | 0.62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 |
| 三信電 | 198,800円 | +9.9% | +10.0% | 6.04% | 8.11倍 | 0.65倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| ＪＫＨＤ | 102,100円 | +2.9% | -19.3% | 4.41% | 5.90倍 | 0.45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 | - | +0.2% | -16.0% | - | - | - |
|
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 |
| シモジマ | 125,700円 | +6.9% | +10.4% | 4.30% | 11.75倍 | 0.85倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
