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 |
|---|---|---|---|---|---|---|---|
| 2007/05/14 | 1,780 | 1,780 | 1,770 | 1,770 | -10 | -0.6% | 900 |
| 2007/05/11 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 500 |
| 2007/05/10 | 1,760 | 1,785 | 1,760 | 1,780 | +20 | +1.1% | 3,000 |
| 2007/05/09 | 1,761 | 1,765 | 1,760 | 1,760 | -1 | -0.1% | 3,600 |
| 2007/05/08 | 1,766 | 1,766 | 1,761 | 1,761 | -15 | -0.8% | 4,700 |
| 2007/05/07 | 1,790 | 1,790 | 1,775 | 1,776 | -15 | -0.8% | 4,700 |
| 2007/05/02 | 1,799 | 1,799 | 1,770 | 1,791 | +1 | +0.1% | 2,100 |
| 2007/05/01 | 1,800 | 1,800 | 1,781 | 1,790 | -9 | -0.5% | 2,100 |
| 2007/04/27 | 1,800 | 1,800 | 1,797 | 1,799 | -1 | -0.1% | 3,800 |
| 2007/04/26 | 1,810 | 1,811 | 1,800 | 1,800 | -10 | -0.6% | 7,500 |
| 2007/04/25 | 1,805 | 1,810 | 1,805 | 1,810 | -40 | -2.2% | 1,200 |
| 2007/04/24 | 1,802 | 1,850 | 1,802 | 1,850 | -5 | -0.3% | 4,600 |
| 2007/04/23 | 1,855 | 1,855 | 1,850 | 1,855 | ±0 | ±0% | 10,100 |
| 2007/04/20 | 1,860 | 1,860 | 1,850 | 1,855 | -8 | -0.4% | 11,000 |
| 2007/04/19 | 1,865 | 1,865 | 1,855 | 1,863 | -1 | -0.1% | 4,600 |
| 2007/04/18 | 1,885 | 1,885 | 1,854 | 1,864 | -16 | -0.9% | 2,600 |
| 2007/04/17 | 1,865 | 1,884 | 1,865 | 1,880 | +18 | +1% | 4,100 |
| 2007/04/16 | 1,885 | 1,885 | 1,852 | 1,862 | -22 | -1.2% | 4,800 |
| 2007/04/13 | 1,887 | 1,900 | 1,883 | 1,884 | -1 | -0.1% | 7,900 |
| 2007/04/12 | 1,889 | 1,889 | 1,872 | 1,885 | -15 | -0.8% | 2,400 |
| 2007/04/11 | 1,909 | 1,909 | 1,885 | 1,900 | ±0 | ±0% | 900 |
| 2007/04/10 | 1,860 | 1,900 | 1,850 | 1,900 | +5 | +0.3% | 3,400 |
| 2007/04/09 | 1,870 | 1,895 | 1,835 | 1,895 | +15 | +0.8% | 3,900 |
| 2007/04/06 | 1,890 | 1,900 | 1,880 | 1,880 | -15 | -0.8% | 500 |
| 2007/04/05 | 1,895 | 1,895 | 1,895 | 1,895 | -5 | -0.3% | 200 |
| 2007/04/04 | 1,889 | 1,900 | 1,889 | 1,900 | +10 | +0.5% | 3,100 |
| 2007/04/03 | 1,856 | 1,890 | 1,851 | 1,890 | +37 | +2% | 4,200 |
| 2007/04/02 | 1,861 | 1,880 | 1,853 | 1,853 | -7 | -0.4% | 4,300 |
| 2007/03/30 | 1,870 | 1,870 | 1,850 | 1,860 | +10 | +0.5% | 2,100 |
| 2007/03/29 | 1,852 | 1,852 | 1,840 | 1,850 | -1 | -0.1% | 4,000 |
| 2007/03/28 | 1,880 | 1,900 | 1,850 | 1,851 | -29 | -1.5% | 4,000 |
| 2007/03/27 | 1,881 | 1,890 | 1,850 | 1,880 | +10 | +0.5% | 2,300 |
| 2007/03/26 | 1,865 | 1,875 | 1,865 | 1,870 | +5 | +0.3% | 3,100 |
| 2007/03/23 | 1,867 | 1,872 | 1,862 | 1,865 | -3 | -0.2% | 3,200 |
| 2007/03/22 | 1,865 | 1,890 | 1,865 | 1,868 | +3 | +0.2% | 2,900 |
| 2007/03/20 | 1,872 | 1,872 | 1,864 | 1,865 | -15 | -0.8% | 4,300 |
| 2007/03/19 | 1,880 | 1,886 | 1,880 | 1,880 | ±0 | ±0% | 800 |
| 2007/03/16 | 1,900 | 1,900 | 1,865 | 1,880 | -16 | -0.8% | 6,400 |
| 2007/03/15 | 1,920 | 1,920 | 1,895 | 1,896 | -4 | -0.2% | 1,600 |
| 2007/03/14 | 1,920 | 1,920 | 1,900 | 1,900 | -35 | -1.8% | 2,700 |
| 2007/03/13 | 1,950 | 1,950 | 1,935 | 1,935 | -2 | -0.1% | 1,800 |
| 2007/03/12 | 1,937 | 1,950 | 1,937 | 1,937 | +7 | +0.4% | 1,600 |
| 2007/03/09 | 1,923 | 1,934 | 1,910 | 1,930 | +19 | +1% | 4,400 |
| 2007/03/08 | 1,927 | 1,927 | 1,911 | 1,911 | -19 | -1% | 700 |
| 2007/03/07 | 1,980 | 1,980 | 1,875 | 1,930 | +26 | +1.4% | 9,000 |
| 2007/03/06 | 1,826 | 1,904 | 1,826 | 1,904 | +28 | +1.5% | 7,100 |
| 2007/03/05 | 1,921 | 1,921 | 1,876 | 1,876 | -69 | -3.5% | 6,100 |
| 2007/03/02 | 1,969 | 1,970 | 1,940 | 1,945 | -13 | -0.7% | 2,600 |
| 2007/03/01 | 1,970 | 1,974 | 1,938 | 1,958 | +8 | +0.4% | 4,500 |
| 2007/02/28 | 1,910 | 1,950 | 1,870 | 1,950 | -60 | -3% | 18,400 |
4401～
4450
件表示中 / 6944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 | 199,100円 | +9.9% | +10.0% | 6.03% | 8.12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 | 102,500円 | +2.9% | -19.3% | 4.39% | 5.93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 | 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 | 167,500円 | +4.0% | -4.2% | 5.13% | 9.62倍 | 0.72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
