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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,640 | 1,641 | 1,640 | 1,640 | -1 | -0.1% | 3,200 |
| 2005/09/20 | 1,650 | 1,650 | 1,640 | 1,641 | -9 | -0.5% | 4,400 |
| 2005/09/16 | 1,625 | 1,650 | 1,625 | 1,650 | +25 | +1.5% | 2,400 |
| 2005/09/15 | 1,610 | 1,625 | 1,610 | 1,625 | +5 | +0.3% | 4,200 |
| 2005/09/14 | 1,585 | 1,620 | 1,566 | 1,620 | +35 | +2.2% | 8,900 |
| 2005/09/13 | 1,573 | 1,585 | 1,573 | 1,585 | +10 | +0.6% | 2,800 |
| 2005/09/12 | 1,552 | 1,575 | 1,552 | 1,575 | +35 | +2.3% | 1,800 |
| 2005/09/09 | 1,580 | 1,580 | 1,530 | 1,540 | -40 | -2.5% | 4,800 |
| 2005/09/08 | 1,590 | 1,590 | 1,580 | 1,580 | -30 | -1.9% | 300 |
| 2005/09/07 | 1,550 | 1,620 | 1,550 | 1,610 | +70 | +4.5% | 19,200 |
| 2005/09/06 | 1,550 | 1,550 | 1,540 | 1,540 | +10 | +0.7% | 1,500 |
| 2005/09/05 | 1,570 | 1,572 | 1,530 | 1,530 | -40 | -2.5% | 6,300 |
| 2005/09/02 | 1,580 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 1,600 |
| 2005/09/01 | 1,600 | 1,600 | 1,580 | 1,580 | ±0 | ±0% | 4,000 |
| 2005/08/31 | 1,579 | 1,580 | 1,579 | 1,580 | ±0 | ±0% | 1,500 |
| 2005/08/30 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 2,400 |
| 2005/08/29 | 1,590 | 1,600 | 1,590 | 1,600 | +10 | +0.6% | 2,500 |
| 2005/08/26 | 1,596 | 1,596 | 1,580 | 1,590 | +10 | +0.6% | 3,300 |
| 2005/08/25 | 1,579 | 1,580 | 1,579 | 1,580 | ±0 | ±0% | 3,000 |
| 2005/08/24 | 1,589 | 1,590 | 1,553 | 1,580 | -10 | -0.6% | 2,700 |
| 2005/08/23 | 1,590 | 1,590 | 1,560 | 1,590 | ±0 | ±0% | 2,600 |
| 2005/08/22 | 1,600 | 1,600 | 1,550 | 1,590 | ±0 | ±0% | 3,200 |
| 2005/08/19 | 1,620 | 1,620 | 1,590 | 1,590 | -30 | -1.9% | 3,200 |
| 2005/08/18 | 1,590 | 1,620 | 1,590 | 1,620 | +26 | +1.6% | 2,900 |
| 2005/08/17 | 1,585 | 1,594 | 1,585 | 1,594 | - | - | 2,500 |
| 2005/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/15 | 1,570 | 1,585 | 1,570 | 1,585 | +15 | +1% | 1,700 |
| 2005/08/12 | 1,570 | 1,570 | 1,570 | 1,570 | -25 | -1.6% | 200 |
| 2005/08/11 | 1,570 | 1,595 | 1,550 | 1,595 | +34 | +2.2% | 2,900 |
| 2005/08/10 | 1,561 | 1,580 | 1,550 | 1,561 | +50 | +3.3% | 3,800 |
| 2005/08/09 | 1,511 | 1,511 | 1,511 | 1,511 | +31 | +2.1% | 200 |
| 2005/08/08 | 1,550 | 1,550 | 1,480 | 1,480 | -71 | -4.6% | 2,600 |
| 2005/08/05 | 1,550 | 1,551 | 1,550 | 1,551 | +1 | +0.1% | 700 |
| 2005/08/04 | 1,550 | 1,550 | 1,550 | 1,550 | -39 | -2.5% | 500 |
| 2005/08/03 | 1,580 | 1,589 | 1,580 | 1,589 | +9 | +0.6% | 2,200 |
| 2005/08/02 | 1,583 | 1,590 | 1,580 | 1,580 | -1 | -0.1% | 1,400 |
| 2005/08/01 | 1,582 | 1,582 | 1,581 | 1,581 | +21 | +1.3% | 1,600 |
| 2005/07/29 | 1,553 | 1,561 | 1,553 | 1,560 | +7 | +0.5% | 1,600 |
| 2005/07/28 | 1,552 | 1,553 | 1,552 | 1,553 | -7 | -0.4% | 300 |
| 2005/07/27 | 1,550 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 4,200 |
| 2005/07/26 | 1,589 | 1,590 | 1,550 | 1,550 | -40 | -2.5% | 3,100 |
| 2005/07/25 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 900 |
| 2005/07/22 | 1,598 | 1,598 | 1,590 | 1,590 | -5 | -0.3% | 2,500 |
| 2005/07/21 | 1,585 | 1,595 | 1,580 | 1,595 | +5 | +0.3% | 1,700 |
| 2005/07/20 | 1,563 | 1,590 | 1,563 | 1,590 | +29 | +1.9% | 2,700 |
| 2005/07/19 | 1,589 | 1,599 | 1,560 | 1,561 | -27 | -1.7% | 1,300 |
| 2005/07/15 | 1,560 | 1,588 | 1,560 | 1,588 | ±0 | ±0% | 3,200 |
| 2005/07/14 | 1,571 | 1,588 | 1,570 | 1,588 | +27 | +1.7% | 1,100 |
| 2005/07/13 | 1,561 | 1,561 | 1,561 | 1,561 | +1 | +0.1% | 100 |
| 2005/07/12 | 1,560 | 1,563 | 1,560 | 1,560 | ±0 | ±0% | 1,100 |
4801～
4850
件表示中 / 6942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 |
| 佐藤商 | 149,800円 | +4.0% | -4.7% | 4.87% | 5.66倍 | 0.48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 | 102,300円 | +2.9% | -19.3% | 4.40% | 5.91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 |
| 佐鳥電機 | 164,700円 | +4.0% | -4.2% | 5.22% | 9.45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
