萩原電気 HD（7467）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,680
- 始値
- 3,620
- 高値
- 3,690
- 安値
- 3,615
- 終値 +0.14%
- 3,685
- 出来高 -1.08%
- 73,600
乖離率
- 株価（5日）
移動平均値 - +0.85%
3,654 - 株価（25日）
移動平均値 - -1.73%
3,750 - 出来高（5日）
移動平均値 - +34.8%
54,600
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 3,620 | 3,690 | 3,615 | 3,685 | +0.14% | 73,600 | 372億8483万 | -1.73% | 10.2 | 0.72 |
| 03/26 | 3,630 | 3,710 | 3,630 | 3,680 | -0.54% | 74,400 | 372億3424万 | -2.05% | 10.19 | 0.72 |
| 03/25 | 3,700 | 3,705 | 3,655 | 3,700 | +1.93% | 24,500 | 374億3660万 | -1.7% | 10.25 | 0.72 |
| 03/24 | 3,675 | 3,680 | 3,610 | 3,630 | +1.54% | 28,600 | 367億2834万 | -3.69% | 10.05 | 0.71 |
| 03/23 | 3,665 | 3,665 | 3,565 | 3,575 | -1.92% | 71,900 | 361億7185万 | -5.27% | 9.9 | 0.7 |
| 03/19 | 3,715 | 3,725 | 3,645 | 3,645 | -2.15% | 48,700 | 368億8011万 | -3.72% | 10.09 | 0.71 |
| 03/18 | 3,700 | 3,740 | 3,690 | 3,725 | +1.78% | 27,100 | 376億8955万 | -1.87% | 10.31 | 0.73 |
| 03/17 | 3,685 | 3,715 | 3,660 | 3,660 | -0.27% | 25,800 | 370億3188万 | -3.63% | 10.13 | 0.71 |
| 03/16 | 3,700 | 3,700 | 3,655 | 3,670 | +0.27% | 28,500 | 371億3306万 | -3.45% | 10.16 | 0.72 |
| 03/13 | 3,650 | 3,705 | 3,650 | 3,660 | -0.95% | 45,500 | 370億3188万 | -3.76% | 10.13 | 0.71 |
| 03/12 | 3,770 | 3,770 | 3,690 | 3,695 | -1.99% | 30,800 | 373億8601万 | -2.89% | 10.23 | 0.72 |
| 03/11 | 3,830 | 3,845 | 3,770 | 3,770 | -0.66% | 18,700 | 381億4486万 | -0.92% | 10.44 | 0.74 |
| 03/10 | 3,700 | 3,795 | 3,700 | 3,795 | +3.97% | 36,800 | 383億9781万 | -0.11% | 10.51 | 0.74 |
| 03/09 | 3,650 | 3,660 | 3,570 | 3,650 | -2.28% | 68,100 | 369億3070万 | -3.82% | 10.11 | 0.71 |
| 03/06 | 3,700 | 3,765 | 3,680 | 3,735 | -0.53% | 29,600 | 377億9073万 | -1.56% | 10.34 | 0.73 |
| 03/05 | 3,715 | 3,805 | 3,715 | 3,755 | +4.31% | 43,500 | 379億9309万 | -0.9% | 10.4 | 0.73 |
| 03/04 | 3,660 | 3,700 | 3,550 | 3,600 | -3.49% | 109,800 | 364億2480万 | -4.89% | 9.97 | 0.7 |
| 03/03 | 3,910 | 3,910 | 3,730 | 3,730 | -5.09% | 96,000 | 377億4014万 | -1.51% | 10.33 | 0.73 |
| 03/02 | 3,910 | 3,965 | 3,865 | 3,930 | -1.26% | 48,000 | 397億6374万 | +3.75% | 10.88 | 0.77 |
| 02/27 | 3,905 | 3,980 | 3,895 | 3,980 | +1.92% | 59,900 | 402億6964万 | +5.24% | 11.02 | 0.78 |
| 02/26 | 3,875 | 3,925 | 3,870 | 3,905 | +0.77% | 32,600 | 395億1079万 | +3.55% | 10.81 | 0.76 |
| 02/25 | 3,925 | 3,925 | 3,875 | 3,875 | -1.27% | 29,000 | 392億725万 | +2.98% | 10.73 | 0.76 |
| 02/24 | 3,880 | 3,945 | 3,855 | 3,925 | +1.42% | 39,300 | 397億1315万 | +4.44% | 10.87 | 0.77 |
| 02/20 | 3,905 | 3,905 | 3,850 | 3,870 | -0.64% | 21,500 | 391億5666万 | +3.09% | 10.72 | 0.75 |
| 02/19 | 3,880 | 3,900 | 3,855 | 3,895 | +0.78% | 21,700 | 394億961万 | +3.84% | 10.79 | 0.76 |
| 02/18 | 3,840 | 3,870 | 3,835 | 3,865 | +0.13% | 19,400 | 391億607万 | +3.12% | 10.7 | 0.75 |
| 02/17 | 3,830 | 3,870 | 3,810 | 3,860 | +0.78% | 27,600 | 390億5548万 | +3.13% | 10.69 | 0.75 |
| 02/16 | 3,760 | 3,850 | 3,750 | 3,830 | +2.13% | 46,400 | 387億5194万 | +2.46% | 10.61 | 0.75 |
| 02/13 | 3,865 | 3,880 | 3,710 | 3,750 | -3.47% | 79,600 | 379億4250万 | +0.46% | 10.38 | 0.73 |
| 02/12 | 3,875 | 3,900 | 3,855 | 3,885 | +0.26% | 38,100 | 393億843万 | +4.07% | 10.76 | 0.76 |
| 02/10 | 3,775 | 3,875 | 3,775 | 3,875 | +2.65% | 34,600 | 392億725万 | +4% | 10.73 | 0.76 |
| 02/09 | 3,810 | 3,820 | 3,760 | 3,775 | +0.8% | 45,900 | 381億9545万 | +1.53% | 10.45 | 0.74 |
| 02/06 | 3,700 | 3,760 | 3,675 | 3,745 | +0.94% | 46,800 | 378億9191万 | +0.81% | 10.37 | 0.73 |
| 02/05 | 3,745 | 3,760 | 3,705 | 3,710 | 0% | 32,000 | 375億3778万 | -0.11% | 10.27 | 0.72 |
| 02/04 | 3,685 | 3,740 | 3,685 | 3,710 | +0.27% | 32,500 | 375億3778万 | -0.03% | 10.27 | 0.72 |
| 02/03 | 3,680 | 3,715 | 3,665 | 3,700 | +1.93% | 31,300 | 374億3660万 | -0.19% | 10.25 | 0.72 |
| 02/02 | 3,695 | 3,725 | 3,630 | 3,630 | -1.49% | 36,200 | 367億2834万 | -2% | 10.05 | 0.71 |
| 01/30 | 3,630 | 3,695 | 3,620 | 3,685 | +1.8% | 33,100 | 372億8483万 | -0.54% | 10.2 | 0.72 |
| 01/29 | 3,630 | 3,640 | 3,590 | 3,620 | -0.28% | 51,100 | 366億2716万 | -2.22% | 10.02 | 0.71 |
| 01/28 | 3,635 | 3,645 | 3,610 | 3,630 | -0.68% | 27,000 | 367億2834万 | -1.84% | 10.05 | 0.71 |
| 01/27 | 3,640 | 3,675 | 3,610 | 3,655 | +0.69% | 30,700 | 369億8129万 | -1.08% | 10.12 | 0.71 |
| 01/26 | 3,730 | 3,730 | 3,630 | 3,630 | -3.46% | 59,100 | 367億2834万 | -1.6% | 10.05 | 0.71 |
| 01/23 | 3,785 | 3,805 | 3,755 | 3,760 | -0.53% | 26,400 | 380億4368万 | +2.04% | 10.41 | 0.73 |
| 01/22 | 3,710 | 3,800 | 3,710 | 3,780 | +2.16% | 36,500 | 382億4604万 | +2.75% | 10.47 | 0.74 |
| 01/21 | 3,695 | 3,715 | 3,635 | 3,700 | -0.13% | 36,500 | 374億3660万 | +0.76% | 10.25 | 0.72 |
| 01/20 | 3,760 | 3,760 | 3,700 | 3,705 | -1.46% | 30,200 | 374億8719万 | +1.04% | 10.26 | 0.72 |
| 01/19 | 3,820 | 3,820 | 3,710 | 3,760 | -1.44% | 51,900 | 380億4368万 | +2.62% | 10.41 | 0.73 |
| 01/16 | 3,815 | 3,830 | 3,805 | 3,815 | 0% | 25,300 | 386億17万 | +4.35% | 10.56 | 0.74 |
| 01/15 | 3,785 | 3,815 | 3,755 | 3,815 | +0.39% | 32,800 | 386億17万 | +4.61% | 10.56 | 0.74 |
| 01/14 | 3,765 | 3,815 | 3,765 | 3,800 | +1.06% | 29,500 | 384億4840万 | +4.45% | 10.52 | 0.74 |
| 01/13 | 3,785 | 3,795 | 3,745 | 3,760 | +0.8% | 37,200 | 380億4368万 | +3.61% | 10.41 | 0.73 |
| 01/09 | 3,720 | 3,745 | 3,705 | 3,730 | +0.81% | 26,500 | 377億4014万 | +3.01% | 10.33 | 0.73 |
| 01/08 | 3,715 | 3,760 | 3,700 | 3,700 | -1.07% | 27,300 | 374億3660万 | +2.38% | 10.25 | 0.72 |
| 01/07 | 3,715 | 3,770 | 3,700 | 3,740 | +0.67% | 22,900 | 378億4132万 | +3.66% | 10.36 | 0.73 |
| 01/06 | 3,680 | 3,730 | 3,660 | 3,715 | +0.81% | 37,300 | 375億8837万 | +3.11% | 10.29 | 0.72 |
| 01/05 | 3,735 | 3,745 | 3,665 | 3,685 | -0.54% | 40,000 | 372億8483万 | +2.47% | 10.2 | 0.72 |
| 2025 | ||||||||||
| 12/30 | 3,695 | 3,715 | 3,675 | 3,705 | -0.13% | 40,500 | 374億8719万 | +3.23% | 10.26 | 0.72 |
| 12/29 | 3,665 | 3,710 | 3,655 | 3,710 | +1.92% | 49,900 | 375億3778万 | +3.66% | 10.27 | 0.72 |
| 12/26 | 3,640 | 3,645 | 3,610 | 3,640 | +0.69% | 18,600 | 368億2952万 | +1.99% | 10.08 | 0.71 |
| 12/25 | 3,610 | 3,635 | 3,610 | 3,615 | +0.14% | 11,300 | 365億7657万 | +1.54% | 10.01 | 0.71 |
| 12/24 | 3,635 | 3,665 | 3,605 | 3,610 | -1.1% | 24,500 | 365億2598万 | +1.69% | 10 | 0.7 |
| 12/23 | 3,625 | 3,665 | 3,620 | 3,650 | +0.97% | 27,900 | 369億3070万 | +3.02% | 10.11 | 0.71 |
| 12/22 | 3,550 | 3,625 | 3,550 | 3,615 | +2.26% | 33,900 | 365億7657万 | +2.23% | 10.01 | 0.71 |
| 12/19 | 3,530 | 3,580 | 3,530 | 3,535 | 0% | 13,900 | 357億6713万 | +0.11% | 9.79 | 0.69 |
| 12/18 | 3,510 | 3,545 | 3,495 | 3,535 | +0.71% | 23,100 | 357億6713万 | +0.11% | 9.79 | 0.69 |
| 12/17 | 3,520 | 3,540 | 3,490 | 3,510 | -0.57% | 21,100 | 355億1418万 | -0.59% | 9.72 | 0.68 |
| 12/16 | 3,590 | 3,590 | 3,525 | 3,530 | -2.22% | 31,100 | 357億1654万 | -0.03% | 9.77 | 0.69 |
| 12/15 | 3,595 | 3,620 | 3,570 | 3,610 | -0.14% | 26,100 | 365億2598万 | +2.27% | 10 | 0.7 |
| 12/12 | 3,605 | 3,635 | 3,585 | 3,615 | +1.26% | 25,300 | 365億7657万 | +2.55% | 10.01 | 0.71 |
| 12/11 | 3,625 | 3,640 | 3,560 | 3,570 | -1.65% | 23,000 | 361億2126万 | +1.36% | 9.89 | 0.7 |
| 12/10 | 3,570 | 3,645 | 3,570 | 3,630 | +1.68% | 23,000 | 367億2834万 | +3.13% | 10.05 | 0.71 |
| 12/09 | 3,585 | 3,590 | 3,545 | 3,570 | -0.42% | 16,300 | 361億2126万 | +1.48% | 9.89 | 0.7 |
| 12/08 | 3,565 | 3,610 | 3,565 | 3,585 | +0.28% | 14,200 | 362億7303万 | +1.93% | 9.93 | 0.7 |
| 12/05 | 3,590 | 3,605 | 3,560 | 3,575 | -0.42% | 23,800 | 361億7185万 | +1.74% | 9.9 | 0.7 |
| 12/04 | 3,545 | 3,595 | 3,525 | 3,590 | +1.13% | 20,800 | 363億2362万 | +2.31% | 9.94 | 0.7 |
| 12/03 | 3,550 | 3,565 | 3,535 | 3,550 | 0% | 18,900 | 359億1890万 | +1.23% | 9.83 | 0.69 |
| 12/02 | 3,575 | 3,575 | 3,535 | 3,550 | -0.56% | 40,900 | 359億1890万 | +1.08% | 9.83 | 0.69 |
| 12/01 | 3,615 | 3,620 | 3,560 | 3,570 | -0.97% | 27,000 | 361億2126万 | +1.56% | 9.89 | 0.7 |
| 11/28 | 3,570 | 3,615 | 3,565 | 3,605 | +1.55% | 22,800 | 364億7539万 | +2.56% | 9.98 | 0.7 |
| 11/27 | 3,520 | 3,565 | 3,520 | 3,550 | +1.14% | 21,600 | 359億1890万 | +1.02% | 9.83 | 0.69 |
| 11/26 | 3,475 | 3,510 | 3,470 | 3,510 | +1.59% | 19,300 | 355億1418万 | -0.06% | 9.72 | 0.68 |
| 11/25 | 3,455 | 3,495 | 3,450 | 3,455 | +0.14% | 29,900 | 349億5769万 | -1.59% | 9.57 | 0.67 |
| 11/21 | 3,380 | 3,460 | 3,380 | 3,450 | +0.88% | 25,900 | 349億710万 | -1.77% | 9.55 | 0.67 |
| 11/20 | 3,425 | 3,445 | 3,385 | 3,420 | +1.48% | 37,000 | 346億356万 | -2.62% | 9.47 | 0.67 |
| 11/19 | 3,430 | 3,430 | 3,365 | 3,370 | -1.75% | 41,900 | 340億9766万 | -4.1% | 9.33 | 0.66 |
| 11/18 | 3,475 | 3,490 | 3,425 | 3,430 | -1.29% | 46,000 | 347億474万 | -2.39% | 9.5 | 0.67 |
| 11/17 | 3,490 | 3,505 | 3,455 | 3,475 | -0.43% | 35,000 | 351億6005万 | -1.08% | 9.62 | 0.68 |
| 11/14 | 3,500 | 3,620 | 3,480 | 3,490 | -0.99% | 76,300 | 353億1182万 | -0.71% | 9.66 | 0.68 |
| 11/13 | 3,540 | 3,565 | 3,525 | 3,525 | -0.42% | 7,700 | 356億6595万 | +0.26% | 9.76 | 0.69 |
| 11/12 | 3,510 | 3,575 | 3,510 | 3,540 | +0.71% | 28,000 | 358億1772万 | +0.68% | 9.8 | 0.69 |
| 11/11 | 3,525 | 3,525 | 3,490 | 3,515 | +0.43% | 17,600 | 355億6477万 | 0% | 9.73 | 0.69 |
| 11/10 | 3,495 | 3,515 | 3,495 | 3,500 | +0.14% | 15,000 | 354億1300万 | -0.34% | 9.69 | 0.68 |
| 11/07 | 3,510 | 3,520 | 3,480 | 3,495 | -0.71% | 15,800 | 353億6241万 | -0.4% | 9.68 | 0.68 |
| 11/06 | 3,520 | 3,555 | 3,515 | 3,520 | -0.42% | 15,300 | 356億1536万 | +0.4% | 9.75 | 0.69 |
| 11/05 | 3,540 | 3,555 | 3,460 | 3,535 | -0.84% | 38,900 | 357億6713万 | +0.86% | 9.79 | 0.69 |
| 11/04 | 3,545 | 3,615 | 3,545 | 3,565 | +0.56% | 28,400 | 360億7067万 | +1.68% | 9.87 | 0.7 |
| 10/31 | 3,520 | 3,550 | 3,490 | 3,545 | +1% | 38,100 | 358億6831万 | +1% | 9.82 | 0.69 |
| 10/30 | 3,470 | 3,530 | 3,455 | 3,510 | +1.45% | 37,700 | 355億1418万 | -0.11% | 9.72 | 0.68 |
| 10/29 | 3,550 | 3,550 | 3,460 | 3,460 | -2.4% | 40,100 | 350億828万 | -1.7% | 9.58 | 0.67 |
| 10/28 | 3,620 | 3,635 | 3,535 | 3,545 | -3.27% | 23,600 | 358億6831万 | +0.48% | 9.82 | 0.69 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,910 6/11 | 961 3/17 | 17,300 5/16 | - | - | +14.01% 4/23 | -25.49% 1/22 |
| 2009年 3月期 | 1,340 6/6 | 394 3/2 | 35,500 3/18 | - | - | +26.85% 11/11 | -38.45% 10/8 |
| 2010年 3月期 | 681 3/31 | 445 4/1 | 14,700 6/8 | 47億434万 | - | +23.64% 4/15 | -9.93% 11/19 |
| 2011年 3月期 | 947 2/17 | 560 8/25 | 59,900 4/15 | 65億4187万 | 38億6848万 | +13.76% 2/17 | -27.86% 3/15 |
| 2012年 3月期 | 879 3/19 | 600 11/24 | 20,900 3/29 | 60億7213万 | 41億4480万 | +13.31% 3/19 | -10.03% 8/9 |
| 2013年 3月期 | 1,290 3/27 | 760 10/4 | 45,700 1/7 | 89億1132万 | 52億5008万 | +16.02% 1/7 | -8.4% 10/1 |
| 2014年 3月期 | 1,673 1/24 | 1,085 4/2 | 106,600 3/11 | 115億5708万 | 74億9518万 | +19.02% 5/22 | -17.35% 6/7 |
| 2015年 3月期 | 2,068 12/29 | 1,226 4/14 4/11 | 531,500 8/26 | 172億162万 | 101億9786万 | +18.94% 9/4 | -9.4% 10/16 |
| 2016年 3月期 | 2,430 12/24 | 1,600 2/12 | 152,400 12/24 | 202億1274万 | 133億880万 | +12.49% 12/22 | -16.25% 2/12 |
| 2017年 3月期 | 2,235 1/27 | 1,711 5/27 | 84,700 4/27 | 185億9073万 | 142億3209万 | +7.55% 9/1 | -7.4% 5/24 |
| 2018年 3月期 | 4,035 1/22 | 2,079 4/17 | 242,800 9/26 | 335億6313万 | 172億9312万 | +22.58% 10/2 | -11.64% 2/13 |
| 2019年 3月期 | 3,435 10/2 | 2,547 12/26 | 58,500 6/22 | 309億7683万 | 229億6884万 | +9.86% 11/12 | -12.63% 12/26 |
| 2020年 3月期 | 3,155 4/8 | 1,836 3/13 | 58,500 3/13 | 284億5179万 | 165億5704万 | +8.79% 7/4 | -17.58% 3/13 |
| 2021年 3月期 | 2,880 2/8 | 1,857 8/3 | 51,200 8/7 | 259億7184万 | 167億4642万 | +11.13% 9/18 | -7.52% 7/31 |
| 2022年 3月期 | 2,686 4/7 | 1,903 1/27 | 76,600 3/1 | 242億2234万 | 171億6125万 | +10.35% 3/3 | -9.38% 10/6 |
| 2023年 3月期 | 3,370 3/31 | 1,847 5/12 | 124,500 11/10 | 303億9066万 | 166億5624万 | +15% 3/9 | -6.96% 12/21 |
| 2024年 3月期 | 5,330 1/23 | 2,880 6/1 | 431,900 2/9 | 539億2894万 | 260億5852万 | +18.04% 9/7 | -9.94% 10/4 6/2 |
| 2025年 3月期 | 4,490 4/1 | 2,735 8/5 | 228,200 5/14 | 454億2982万 | 276億7273万 | +7.47% 12/27 | -26.35% 8/5 |
| 最新 | 3,685 2026/3/27 | 73,600 | 372億8483万 | -1.73% 3,750 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -47%（0.53倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/25 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/25
- 52%（1.52倍）
- 2000/12/28 vs 1999/12/30
- -48%（0.52倍）
- 2001/12/27 vs 2000/12/28
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/27
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/27
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 84%（1.84倍）
- 2005/12/30 vs 2004/12/30
- 133%（2.33倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 99%（1.99倍）
- 2024/12/30 vs 2023/12/29
- -30%（0.7倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/03/27 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
380円（2003/04/10） - 870%（9.7倍）
3,685円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
