菊水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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,221 | 1,228 | 1,221 | 1,223 | +12 | +1% | 12,000 |
2023/12/14 | 1,222 | 1,229 | 1,211 | 1,211 | -19 | -1.5% | 800 |
2023/12/13 | 1,224 | 1,240 | 1,220 | 1,230 | +11 | +0.9% | 3,900 |
2023/12/12 | 1,210 | 1,225 | 1,210 | 1,219 | +13 | +1.1% | 9,600 |
2023/12/11 | 1,223 | 1,228 | 1,200 | 1,206 | -17 | -1.4% | 9,600 |
2023/12/08 | 1,206 | 1,236 | 1,205 | 1,223 | -9 | -0.7% | 4,600 |
2023/12/07 | 1,245 | 1,245 | 1,200 | 1,232 | -13 | -1% | 8,600 |
2023/12/06 | 1,234 | 1,246 | 1,231 | 1,245 | +7 | +0.6% | 1,400 |
2023/12/05 | 1,244 | 1,246 | 1,225 | 1,238 | -6 | -0.5% | 5,700 |
2023/12/04 | 1,236 | 1,256 | 1,229 | 1,244 | -1 | -0.1% | 20,700 |
2023/12/01 | 1,235 | 1,268 | 1,235 | 1,245 | +9 | +0.7% | 7,100 |
2023/11/30 | 1,240 | 1,243 | 1,233 | 1,236 | -4 | -0.3% | 3,600 |
2023/11/29 | 1,239 | 1,248 | 1,232 | 1,240 | +8 | +0.6% | 2,700 |
2023/11/28 | 1,240 | 1,250 | 1,231 | 1,232 | -7 | -0.6% | 5,900 |
2023/11/27 | 1,235 | 1,255 | 1,233 | 1,239 | +9 | +0.7% | 10,700 |
2023/11/24 | 1,231 | 1,255 | 1,230 | 1,230 | ±0 | ±0% | 12,000 |
2023/11/22 | 1,222 | 1,230 | 1,218 | 1,230 | +9 | +0.7% | 3,500 |
2023/11/21 | 1,218 | 1,224 | 1,217 | 1,221 | +3 | +0.2% | 4,500 |
2023/11/20 | 1,219 | 1,219 | 1,207 | 1,218 | -2 | -0.2% | 10,200 |
2023/11/17 | 1,207 | 1,220 | 1,195 | 1,220 | +13 | +1.1% | 9,200 |
2023/11/16 | 1,207 | 1,208 | 1,200 | 1,207 | +13 | +1.1% | 7,500 |
2023/11/15 | 1,195 | 1,213 | 1,193 | 1,194 | +1 | +0.1% | 9,600 |
2023/11/14 | 1,201 | 1,213 | 1,191 | 1,193 | -19 | -1.6% | 11,400 |
2023/11/13 | 1,222 | 1,222 | 1,212 | 1,212 | ±0 | ±0% | 1,800 |
2023/11/10 | 1,202 | 1,219 | 1,202 | 1,212 | -17 | -1.4% | 12,800 |
2023/11/09 | 1,223 | 1,234 | 1,213 | 1,229 | -6 | -0.5% | 3,200 |
2023/11/08 | 1,230 | 1,240 | 1,221 | 1,235 | -4 | -0.3% | 2,200 |
2023/11/07 | 1,244 | 1,245 | 1,216 | 1,239 | -5 | -0.4% | 8,800 |
2023/11/06 | 1,271 | 1,271 | 1,224 | 1,244 | -20 | -1.6% | 9,000 |
2023/11/02 | 1,257 | 1,299 | 1,242 | 1,264 | +29 | +2.3% | 4,600 |
2023/11/01 | 1,231 | 1,242 | 1,231 | 1,235 | +9 | +0.7% | 2,600 |
2023/10/31 | 1,269 | 1,286 | 1,225 | 1,226 | -60 | -4.7% | 26,000 |
2023/10/30 | 1,267 | 1,305 | 1,266 | 1,286 | -11 | -0.8% | 17,800 |
2023/10/27 | 1,262 | 1,297 | 1,262 | 1,297 | +35 | +2.8% | 9,700 |
2023/10/26 | 1,247 | 1,264 | 1,247 | 1,262 | +15 | +1.2% | 6,200 |
2023/10/25 | 1,252 | 1,256 | 1,242 | 1,247 | +7 | +0.6% | 4,300 |
2023/10/24 | 1,251 | 1,253 | 1,220 | 1,240 | -6 | -0.5% | 9,900 |
2023/10/23 | 1,256 | 1,268 | 1,236 | 1,246 | -16 | -1.3% | 6,300 |
2023/10/20 | 1,293 | 1,293 | 1,262 | 1,262 | -12 | -0.9% | 3,200 |
2023/10/19 | 1,294 | 1,303 | 1,271 | 1,274 | -24 | -1.8% | 5,200 |
2023/10/18 | 1,295 | 1,304 | 1,295 | 1,298 | +5 | +0.4% | 300 |
2023/10/17 | 1,310 | 1,310 | 1,290 | 1,293 | -20 | -1.5% | 3,600 |
2023/10/16 | 1,301 | 1,313 | 1,295 | 1,313 | +12 | +0.9% | 4,700 |
2023/10/13 | 1,322 | 1,322 | 1,301 | 1,301 | -20 | -1.5% | 3,200 |
2023/10/12 | 1,306 | 1,321 | 1,304 | 1,321 | +18 | +1.4% | 2,600 |
2023/10/11 | 1,309 | 1,309 | 1,292 | 1,303 | +3 | +0.2% | 3,400 |
2023/10/10 | 1,312 | 1,312 | 1,296 | 1,300 | -12 | -0.9% | 5,100 |
2023/10/06 | 1,286 | 1,315 | 1,286 | 1,312 | +14 | +1.1% | 4,300 |
2023/10/05 | 1,292 | 1,298 | 1,274 | 1,298 | +6 | +0.5% | 3,000 |
2023/10/04 | 1,303 | 1,303 | 1,270 | 1,292 | -17 | -1.3% | 7,200 |
101~
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「菊水HD」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 |
---|---|---|---|---|---|---|---|---|
菊水HD | 133,600円 | +2.5% | +3.2% | 3.52% | 8.46倍 | 0.83倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
ケ ル | 174,500円 | +6.3% | +4.1% | 4.58% | 13.78倍 | 0.82倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ICソケットも |
原田工業 | 61,700円 | -10.6% | -61.4% | 1.22% | 134.13倍 | 1.13倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
北電工 | 137,800円 | +5.4% | -19.5% | 4.35% | 6.25倍 | 0.56倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
共和電 | 45,800円 | +5.4% | +6.9% | 3.60% | 13.87倍 | 0.71倍 |
|
ひずみゲージとその応用計測機器でシェア4割。衝突試験用など自動車向け強化。米国、中国も |
市場注目の銘柄
チャート関連のコラム