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 |
|---|---|---|---|---|---|---|---|
| 2005/11/01 | 1,850 | 1,900 | 1,840 | 1,900 | +52 | +2.8% | 6,800 |
| 2005/10/31 | 1,851 | 1,869 | 1,848 | 1,848 | -7 | -0.4% | 6,300 |
| 2005/10/28 | 1,865 | 1,865 | 1,851 | 1,855 | -8 | -0.4% | 1,300 |
| 2005/10/27 | 1,815 | 1,870 | 1,815 | 1,863 | +18 | +1% | 6,900 |
| 2005/10/26 | 1,804 | 1,845 | 1,804 | 1,845 | +43 | +2.4% | 5,600 |
| 2005/10/25 | 1,870 | 1,890 | 1,776 | 1,802 | +142 | +8.6% | 15,400 |
| 2005/10/24 | 1,704 | 1,704 | 1,660 | 1,660 | -12 | -0.7% | 5,600 |
| 2005/10/21 | 1,672 | 1,672 | 1,672 | 1,672 | +2 | +0.1% | 300 |
| 2005/10/20 | 1,680 | 1,690 | 1,660 | 1,670 | -40 | -2.3% | 4,700 |
| 2005/10/19 | 1,730 | 1,730 | 1,710 | 1,710 | -30 | -1.7% | 1,800 |
| 2005/10/18 | 1,740 | 1,740 | 1,735 | 1,740 | ±0 | ±0% | 1,000 |
| 2005/10/17 | 1,740 | 1,740 | 1,725 | 1,740 | -5 | -0.3% | 2,500 |
| 2005/10/14 | 1,720 | 1,745 | 1,720 | 1,745 | +5 | +0.3% | 600 |
| 2005/10/13 | 1,701 | 1,740 | 1,700 | 1,740 | +40 | +2.4% | 4,100 |
| 2005/10/12 | 1,729 | 1,729 | 1,700 | 1,700 | +10 | +0.6% | 3,100 |
| 2005/10/11 | 1,675 | 1,710 | 1,675 | 1,690 | +20 | +1.2% | 2,400 |
| 2005/10/07 | 1,661 | 1,670 | 1,661 | 1,670 | +10 | +0.6% | 400 |
| 2005/10/06 | 1,655 | 1,680 | 1,650 | 1,660 | +10 | +0.6% | 6,000 |
| 2005/10/05 | 1,650 | 1,665 | 1,650 | 1,650 | ±0 | ±0% | 2,000 |
| 2005/10/04 | 1,625 | 1,650 | 1,625 | 1,650 | +4 | +0.2% | 1,300 |
| 2005/10/03 | 1,659 | 1,659 | 1,646 | 1,646 | -14 | -0.8% | 2,800 |
| 2005/09/30 | 1,640 | 1,660 | 1,640 | 1,660 | +10 | +0.6% | 900 |
| 2005/09/29 | 1,650 | 1,651 | 1,650 | 1,650 | ±0 | ±0% | 1,800 |
| 2005/09/28 | 1,649 | 1,651 | 1,649 | 1,650 | ±0 | ±0% | 2,000 |
| 2005/09/27 | 1,650 | 1,650 | 1,650 | 1,650 | +10 | +0.6% | 300 |
| 2005/09/26 | 1,670 | 1,670 | 1,640 | 1,640 | -30 | -1.8% | 4,000 |
| 2005/09/22 | 1,640 | 1,680 | 1,630 | 1,670 | +30 | +1.8% | 7,700 |
| 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 |
4851～
4900
件表示中 / 7019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 | 351,500円 | +4.4% | -5.0% | 5.26% | 9.73倍 | 0.69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 | 143,500円 | +1.4% | -13.1% | 4.81% | 8.89倍 | 0.37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 | 368,500円 | +10.8% | +22.2% | 0.95% | 33.86倍 | 5.80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 | 156,300円 | +15.5% | -8.6% | 3.58% | 8.53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 | 82,400円 | +2.1% | -11.5% | 4.61% | 11.04倍 | 0.86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
