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 |
|---|---|---|---|---|---|---|---|
| 2016/02/01 | 1,370 | 1,414 | 1,368 | 1,398 | +52 | +3.9% | 61,000 |
| 2016/01/29 | 1,348 | 1,353 | 1,292 | 1,346 | +26 | +2% | 52,700 |
| 2016/01/28 | 1,345 | 1,345 | 1,316 | 1,320 | +4 | +0.3% | 29,900 |
| 2016/01/27 | 1,354 | 1,357 | 1,312 | 1,316 | +9 | +0.7% | 37,900 |
| 2016/01/26 | 1,290 | 1,323 | 1,284 | 1,307 | -25 | -1.9% | 27,700 |
| 2016/01/25 | 1,331 | 1,353 | 1,300 | 1,332 | +74 | +5.9% | 62,600 |
| 2016/01/22 | 1,199 | 1,280 | 1,176 | 1,258 | +136 | +12.1% | 95,900 |
| 2016/01/21 | 1,200 | 1,250 | 1,113 | 1,122 | -109 | -8.9% | 106,800 |
| 2016/01/20 | 1,300 | 1,329 | 1,220 | 1,231 | -77 | -5.9% | 57,700 |
| 2016/01/19 | 1,303 | 1,353 | 1,286 | 1,308 | +22 | +1.7% | 41,900 |
| 2016/01/18 | 1,228 | 1,317 | 1,215 | 1,286 | -54 | -4% | 62,700 |
| 2016/01/15 | 1,450 | 1,450 | 1,335 | 1,340 | -56 | -4% | 73,500 |
| 2016/01/14 | 1,360 | 1,450 | 1,346 | 1,396 | -54 | -3.7% | 57,000 |
| 2016/01/13 | 1,401 | 1,450 | 1,376 | 1,450 | +108 | +8% | 68,500 |
| 2016/01/12 | 1,430 | 1,430 | 1,330 | 1,342 | -102 | -7.1% | 93,800 |
| 2016/01/08 | 1,443 | 1,464 | 1,393 | 1,444 | -24 | -1.6% | 93,200 |
| 2016/01/07 | 1,495 | 1,547 | 1,459 | 1,468 | -46 | -3% | 81,700 |
| 2016/01/06 | 1,561 | 1,576 | 1,491 | 1,514 | -47 | -3% | 117,800 |
| 2016/01/05 | 1,500 | 1,580 | 1,484 | 1,561 | +21 | +1.4% | 175,700 |
| 2016/01/04 | 1,579 | 1,580 | 1,503 | 1,540 | -21 | -1.3% | 190,100 |
| 2015/12/30 | 1,485 | 1,569 | 1,485 | 1,561 | +104 | +7.1% | 415,900 |
| 2015/12/29 | 1,362 | 1,480 | 1,331 | 1,457 | +95 | +7% | 197,100 |
| 2015/12/28 | 1,250 | 1,398 | 1,248 | 1,362 | +134 | +10.9% | 100,000 |
| 2015/12/25 | 1,283 | 1,285 | 1,218 | 1,228 | -62 | -4.8% | 115,900 |
| 2015/12/24 | 1,291 | 1,332 | 1,290 | 1,290 | -6 | -0.5% | 71,100 |
| 2015/12/22 | 1,307 | 1,329 | 1,296 | 1,296 | -11 | -0.8% | 69,000 |
| 2015/12/21 | 1,303 | 1,337 | 1,300 | 1,307 | -43 | -3.2% | 64,300 |
| 2015/12/18 | 1,355 | 1,358 | 1,331 | 1,350 | -12 | -0.9% | 46,700 |
| 2015/12/17 | 1,380 | 1,380 | 1,350 | 1,362 | +28 | +2.1% | 68,500 |
| 2015/12/16 | 1,373 | 1,379 | 1,318 | 1,334 | +39 | +3% | 81,100 |
| 2015/12/15 | 1,352 | 1,371 | 1,290 | 1,295 | -56 | -4.1% | 74,600 |
| 2015/12/14 | 1,350 | 1,371 | 1,321 | 1,351 | -18 | -1.3% | 66,600 |
| 2015/12/11 | 1,356 | 1,398 | 1,350 | 1,369 | -92 | -6.3% | 210,600 |
| 2015/12/10 | 1,475 | 1,497 | 1,455 | 1,461 | -53 | -3.5% | 76,900 |
| 2015/12/09 | 1,467 | 1,555 | 1,442 | 1,514 | +69 | +4.8% | 317,400 |
| 2015/12/08 | 1,461 | 1,493 | 1,430 | 1,445 | -24 | -1.6% | 85,400 |
| 2015/12/07 | 1,470 | 1,510 | 1,462 | 1,469 | +31 | +2.2% | 94,500 |
| 2015/12/04 | 1,469 | 1,476 | 1,438 | 1,438 | -55 | -3.7% | 114,900 |
| 2015/12/03 | 1,530 | 1,535 | 1,486 | 1,493 | -43 | -2.8% | 134,300 |
| 2015/12/02 | 1,575 | 1,576 | 1,534 | 1,536 | -44 | -2.8% | 156,800 |
| 2015/12/01 | 1,585 | 1,609 | 1,555 | 1,580 | -41 | -2.5% | 246,300 |
| 2015/11/30 | 1,598 | 1,645 | 1,562 | 1,621 | +67 | +4.3% | 454,500 |
| 2015/11/27 | 1,585 | 1,609 | 1,524 | 1,554 | -66 | -4.1% | 602,300 |
| 2015/11/26 | 1,630 | 1,748 | 1,610 | 1,620 | +29 | +1.8% | 2,502,900 |
| 2015/11/25 | 1,330 | 1,608 | 1,321 | 1,591 | +283 | +21.6% | 3,447,000 |
| 2015/11/24 | 1,273 | 1,309 | 1,263 | 1,308 | +62 | +5% | 212,200 |
| 2015/11/20 | 1,230 | 1,275 | 1,224 | 1,246 | -1 | -0.1% | 107,600 |
| 2015/11/19 | 1,249 | 1,249 | 1,202 | 1,247 | +13 | +1.1% | 85,800 |
| 2015/11/18 | 1,269 | 1,295 | 1,215 | 1,234 | -5 | -0.4% | 178,500 |
| 2015/11/17 | 1,217 | 1,285 | 1,209 | 1,239 | +7 | +0.6% | 255,600 |
2351～
2400
件表示中 / 3394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 | 35,700円 | +9.5% | - | 2.80% | 27.13倍 | 0.85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 |
| モリテック | 20,600円 | -3.0% | +101.9% | 1.94% | 10.73倍 | 0.32倍 |
|
特殊帯鋼の商事と焼き入れ・板金加工が２本柱。自動車向け多い。タイやインドネシア等に拠点 |
| 昭和鉄 | 500,000円 | +5.4% | -18.0% | 2.00% | 5.49倍 | 0.44倍 |
|
熱源・空調・熱処理炉など機器装置、橋の欄干など素形材、工事・保守が３本柱。１８８３年創業 |
| 大谷工業 | 550,000円 | -0.9% | -49.7% | 0.55% | 25.21倍 | 1.05倍 |
|
北陸電力向け配電金物と通信業者向け通信金物主力の中堅。鉄塔の設計・加工と建築金物も |
| Ｊ－ＭＡＸ | 35,800円 | +4.0% | - | 1.12% | 11.73倍 | 0.23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 |
市場注目の銘柄
チャート関連のコラム
