菊池製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,599 | 1,602 | 1,587 | 1,588 | -7 | -0.4% | 51,000 |
| 2015/06/25 | 1,610 | 1,614 | 1,595 | 1,595 | -25 | -1.5% | 83,500 |
| 2015/06/24 | 1,610 | 1,640 | 1,610 | 1,620 | +12 | +0.7% | 112,100 |
| 2015/06/23 | 1,614 | 1,652 | 1,592 | 1,608 | +8 | +0.5% | 170,200 |
| 2015/06/22 | 1,590 | 1,615 | 1,585 | 1,600 | +10 | +0.6% | 50,200 |
| 2015/06/19 | 1,585 | 1,600 | 1,583 | 1,590 | +3 | +0.2% | 25,600 |
| 2015/06/18 | 1,607 | 1,609 | 1,587 | 1,587 | -17 | -1.1% | 33,800 |
| 2015/06/17 | 1,620 | 1,620 | 1,595 | 1,604 | +13 | +0.8% | 32,900 |
| 2015/06/16 | 1,640 | 1,640 | 1,591 | 1,591 | -43 | -2.6% | 102,500 |
| 2015/06/15 | 1,616 | 1,638 | 1,603 | 1,634 | +36 | +2.3% | 127,200 |
| 2015/06/12 | 1,605 | 1,608 | 1,583 | 1,598 | -16 | -1% | 91,000 |
| 2015/06/11 | 1,601 | 1,635 | 1,600 | 1,614 | +13 | +0.8% | 57,900 |
| 2015/06/10 | 1,672 | 1,685 | 1,590 | 1,601 | +9 | +0.6% | 200,900 |
| 2015/06/09 | 1,611 | 1,617 | 1,591 | 1,592 | -26 | -1.6% | 70,500 |
| 2015/06/08 | 1,648 | 1,659 | 1,612 | 1,618 | -53 | -3.2% | 125,300 |
| 2015/06/05 | 1,701 | 1,840 | 1,653 | 1,671 | +34 | +2.1% | 415,600 |
| 2015/06/04 | 1,646 | 1,650 | 1,626 | 1,637 | -9 | -0.5% | 44,900 |
| 2015/06/03 | 1,647 | 1,657 | 1,646 | 1,646 | -1 | -0.1% | 28,100 |
| 2015/06/02 | 1,655 | 1,660 | 1,646 | 1,647 | -8 | -0.5% | 22,300 |
| 2015/06/01 | 1,650 | 1,655 | 1,648 | 1,655 | ±0 | ±0% | 18,700 |
| 2015/05/29 | 1,650 | 1,667 | 1,650 | 1,655 | +5 | +0.3% | 14,000 |
| 2015/05/28 | 1,641 | 1,680 | 1,641 | 1,650 | -13 | -0.8% | 54,900 |
| 2015/05/27 | 1,658 | 1,664 | 1,648 | 1,663 | -5 | -0.3% | 37,500 |
| 2015/05/26 | 1,691 | 1,691 | 1,651 | 1,668 | -2 | -0.1% | 41,100 |
| 2015/05/25 | 1,654 | 1,670 | 1,647 | 1,670 | +28 | +1.7% | 31,700 |
| 2015/05/22 | 1,633 | 1,645 | 1,629 | 1,642 | +13 | +0.8% | 20,200 |
| 2015/05/21 | 1,641 | 1,656 | 1,629 | 1,629 | -15 | -0.9% | 48,000 |
| 2015/05/20 | 1,632 | 1,666 | 1,625 | 1,644 | +9 | +0.6% | 49,500 |
| 2015/05/19 | 1,660 | 1,660 | 1,633 | 1,635 | -36 | -2.2% | 68,300 |
| 2015/05/18 | 1,688 | 1,689 | 1,670 | 1,671 | -23 | -1.4% | 45,900 |
| 2015/05/15 | 1,695 | 1,700 | 1,693 | 1,694 | -1 | -0.1% | 13,800 |
| 2015/05/14 | 1,700 | 1,710 | 1,695 | 1,695 | -6 | -0.4% | 19,300 |
| 2015/05/13 | 1,701 | 1,709 | 1,693 | 1,701 | -1 | -0.1% | 27,200 |
| 2015/05/12 | 1,717 | 1,719 | 1,702 | 1,702 | -21 | -1.2% | 37,300 |
| 2015/05/11 | 1,730 | 1,734 | 1,715 | 1,723 | -11 | -0.6% | 32,000 |
| 2015/05/08 | 1,714 | 1,739 | 1,713 | 1,734 | +21 | +1.2% | 22,600 |
| 2015/05/07 | 1,731 | 1,740 | 1,713 | 1,713 | -18 | -1% | 22,700 |
| 2015/05/01 | 1,755 | 1,755 | 1,725 | 1,731 | ±0 | ±0% | 20,400 |
| 2015/04/30 | 1,739 | 1,767 | 1,725 | 1,731 | +5 | +0.3% | 40,400 |
| 2015/04/28 | 1,755 | 1,760 | 1,718 | 1,726 | -26 | -1.5% | 55,400 |
| 2015/04/27 | 1,792 | 1,795 | 1,750 | 1,752 | -43 | -2.4% | 65,700 |
| 2015/04/24 | 1,796 | 1,810 | 1,795 | 1,795 | -2 | -0.1% | 31,800 |
| 2015/04/23 | 1,805 | 1,813 | 1,791 | 1,797 | -8 | -0.4% | 54,400 |
| 2015/04/22 | 1,809 | 1,817 | 1,801 | 1,805 | -5 | -0.3% | 43,600 |
| 2015/04/21 | 1,803 | 1,814 | 1,803 | 1,810 | +9 | +0.5% | 25,300 |
| 2015/04/20 | 1,801 | 1,824 | 1,801 | 1,801 | -6 | -0.3% | 47,800 |
| 2015/04/17 | 1,815 | 1,830 | 1,800 | 1,807 | -9 | -0.5% | 53,900 |
| 2015/04/16 | 1,829 | 1,835 | 1,810 | 1,816 | -13 | -0.7% | 22,600 |
| 2015/04/15 | 1,835 | 1,858 | 1,829 | 1,829 | -26 | -1.4% | 27,400 |
| 2015/04/14 | 1,830 | 1,889 | 1,830 | 1,855 | +35 | +1.9% | 82,000 |
2301～
2350
件表示中 / 3199件
類似銘柄と比較する
現在ご覧いただいている「菊池製作」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 |
|---|---|---|---|---|---|---|---|---|
| 菊池製作 | 30,300円 | +3.7% | - | 3.30% | 51.53倍 | 0.83倍 |
|
板金や成形、機械加工を核にした試作・金型が主力。アシストスーツやロボットの育成に力点 |
| ファインシンター | 85,800円 | -3.3% | -72.9% | 2.33% | - | 0.27倍 |
|
トヨタ系。粉末冶金部品メーカーで自動車向けが９割。小型油圧機器類、鉄道車両用部品も製造 |
| 特殊電極 | 235,000円 | +2.9% | +15.8% | 4.09% | 9.29倍 | 0.50倍 |
|
鉄鋼、自動車設備の耐摩耗、耐食など特殊工事が主。冷却・脱臭の環境装置も。光通信の持分会社 |
| Ｊ－ＭＡＸ | 31,100円 | -15.4% | - | 1.29% | - | 0.17倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
| 協立ＡＴ | 59,300円 | -5.9% | -8.8% | 2.53% | 6.08倍 | 0.33倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
市場注目の銘柄
チャート関連のコラム
