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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,560 | 1,560 | 1,560 | 1,560 | +9 | +0.6% | 400 |
| 2005/07/08 | 1,551 | 1,551 | 1,551 | 1,551 | +1 | +0.1% | 100 |
| 2005/07/07 | 1,550 | 1,550 | 1,550 | 1,550 | -15 | -1% | 600 |
| 2005/07/06 | 1,550 | 1,565 | 1,550 | 1,565 | +15 | +1% | 500 |
| 2005/07/05 | 1,550 | 1,550 | 1,531 | 1,550 | -20 | -1.3% | 1,800 |
| 2005/07/04 | 1,571 | 1,571 | 1,570 | 1,570 | ±0 | ±0% | 3,000 |
| 2005/07/01 | 1,571 | 1,571 | 1,570 | 1,570 | ±0 | ±0% | 400 |
| 2005/06/30 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 7,700 |
| 2005/06/29 | 1,560 | 1,600 | 1,560 | 1,600 | +50 | +3.2% | 5,100 |
| 2005/06/28 | 1,550 | 1,562 | 1,550 | 1,550 | ±0 | ±0% | 4,000 |
| 2005/06/27 | 1,518 | 1,560 | 1,518 | 1,550 | ±0 | ±0% | 9,500 |
| 2005/06/24 | 1,547 | 1,550 | 1,547 | 1,550 | ±0 | ±0% | 2,500 |
| 2005/06/23 | 1,530 | 1,550 | 1,530 | 1,550 | +20 | +1.3% | 8,400 |
| 2005/06/22 | 1,530 | 1,530 | 1,530 | 1,530 | -10 | -0.6% | 100 |
| 2005/06/21 | 1,530 | 1,540 | 1,530 | 1,540 | +10 | +0.7% | 3,500 |
| 2005/06/20 | 1,540 | 1,540 | 1,530 | 1,530 | ±0 | ±0% | 2,600 |
| 2005/06/17 | 1,530 | 1,530 | 1,530 | 1,530 | +10 | +0.7% | 5,200 |
| 2005/06/16 | 1,520 | 1,525 | 1,520 | 1,520 | ±0 | ±0% | 1,600 |
| 2005/06/15 | 1,539 | 1,539 | 1,510 | 1,520 | -10 | -0.7% | 3,300 |
| 2005/06/14 | 1,550 | 1,560 | 1,530 | 1,530 | -20 | -1.3% | 3,300 |
| 2005/06/13 | 1,530 | 1,560 | 1,530 | 1,550 | +25 | +1.6% | 14,500 |
| 2005/06/10 | 1,509 | 1,525 | 1,503 | 1,525 | +25 | +1.7% | 3,000 |
| 2005/06/09 | 1,475 | 1,505 | 1,475 | 1,500 | +30 | +2% | 10,200 |
| 2005/06/08 | 1,460 | 1,470 | 1,445 | 1,470 | +25 | +1.7% | 3,100 |
| 2005/06/07 | 1,445 | 1,445 | 1,445 | 1,445 | +3 | +0.2% | 100 |
| 2005/06/06 | 1,460 | 1,460 | 1,442 | 1,442 | -13 | -0.9% | 1,000 |
| 2005/06/03 | 1,455 | 1,455 | 1,452 | 1,455 | +2 | +0.1% | 1,400 |
| 2005/06/02 | 1,460 | 1,460 | 1,453 | 1,453 | -17 | -1.2% | 200 |
| 2005/06/01 | 1,469 | 1,470 | 1,468 | 1,470 | +10 | +0.7% | 600 |
| 2005/05/31 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 700 |
| 2005/05/30 | 1,460 | 1,460 | 1,460 | 1,460 | +15 | +1% | 700 |
| 2005/05/27 | 1,436 | 1,445 | 1,436 | 1,445 | -35 | -2.4% | 800 |
| 2005/05/26 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 900 |
| 2005/05/25 | 1,485 | 1,485 | 1,480 | 1,480 | -7 | -0.5% | 700 |
| 2005/05/24 | 1,470 | 1,495 | 1,470 | 1,487 | +17 | +1.2% | 1,400 |
| 2005/05/23 | 1,470 | 1,471 | 1,405 | 1,470 | -30 | -2% | 4,300 |
| 2005/05/20 | 1,530 | 1,530 | 1,460 | 1,500 | -30 | -2% | 3,000 |
| 2005/05/19 | 1,543 | 1,545 | 1,521 | 1,530 | +10 | +0.7% | 2,500 |
| 2005/05/18 | 1,530 | 1,530 | 1,520 | 1,520 | ±0 | ±0% | 2,200 |
| 2005/05/17 | 1,520 | 1,520 | 1,510 | 1,520 | -11 | -0.7% | 5,700 |
| 2005/05/16 | 1,540 | 1,580 | 1,525 | 1,531 | +21 | +1.4% | 13,900 |
| 2005/05/13 | 1,505 | 1,534 | 1,500 | 1,510 | +19 | +1.3% | 15,400 |
| 2005/05/12 | 1,470 | 1,510 | 1,470 | 1,491 | +61 | +4.3% | 10,100 |
| 2005/05/11 | 1,430 | 1,430 | 1,430 | 1,430 | -5 | -0.3% | 4,100 |
| 2005/05/10 | 1,405 | 1,438 | 1,405 | 1,435 | +30 | +2.1% | 1,200 |
| 2005/05/09 | 1,370 | 1,405 | 1,360 | 1,405 | +43 | +3.2% | 2,600 |
| 2005/05/06 | 1,360 | 1,362 | 1,360 | 1,362 | +2 | +0.1% | 2,900 |
| 2005/05/02 | 1,331 | 1,360 | 1,331 | 1,360 | ±0 | ±0% | 200 |
| 2005/04/28 | 1,360 | 1,360 | 1,360 | 1,360 | +1 | +0.1% | 700 |
| 2005/04/27 | 1,359 | 1,359 | 1,359 | 1,359 | -20 | -1.5% | 1,000 |
4851～
4900
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 | 305,000円 | +13.3% | -14.1% | 6.07% | 7.89倍 | 0.61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 | 145,100円 | +4.0% | -4.7% | 5.03% | 5.48倍 | 0.47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 | 100,700円 | +2.9% | -19.3% | 4.47% | 5.82倍 | 0.44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
