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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,403 | 1,403 | 1,387 | 1,387 | -16 | -1.1% | 54,200 |
| 2015/08/06 | 1,425 | 1,427 | 1,403 | 1,403 | -27 | -1.9% | 43,300 |
| 2015/08/05 | 1,432 | 1,462 | 1,421 | 1,430 | -1 | -0.1% | 38,200 |
| 2015/08/04 | 1,430 | 1,435 | 1,423 | 1,431 | +8 | +0.6% | 32,700 |
| 2015/08/03 | 1,429 | 1,431 | 1,410 | 1,423 | +6 | +0.4% | 25,300 |
| 2015/07/31 | 1,413 | 1,420 | 1,404 | 1,417 | -11 | -0.8% | 26,600 |
| 2015/07/30 | 1,431 | 1,431 | 1,410 | 1,428 | +19 | +1.3% | 21,500 |
| 2015/07/29 | 1,430 | 1,430 | 1,405 | 1,409 | -19 | -1.3% | 25,600 |
| 2015/07/28 | 1,420 | 1,431 | 1,414 | 1,428 | -23 | -1.6% | 39,300 |
| 2015/07/27 | 1,450 | 1,468 | 1,446 | 1,451 | -10 | -0.7% | 38,700 |
| 2015/07/24 | 1,477 | 1,477 | 1,450 | 1,461 | -23 | -1.5% | 50,200 |
| 2015/07/23 | 1,506 | 1,508 | 1,484 | 1,484 | -23 | -1.5% | 55,500 |
| 2015/07/22 | 1,511 | 1,522 | 1,505 | 1,507 | -20 | -1.3% | 21,500 |
| 2015/07/21 | 1,525 | 1,528 | 1,507 | 1,527 | +8 | +0.5% | 34,300 |
| 2015/07/17 | 1,533 | 1,533 | 1,515 | 1,519 | -4 | -0.3% | 12,400 |
| 2015/07/16 | 1,544 | 1,544 | 1,515 | 1,523 | +6 | +0.4% | 12,300 |
| 2015/07/15 | 1,544 | 1,549 | 1,510 | 1,517 | -21 | -1.4% | 17,900 |
| 2015/07/14 | 1,512 | 1,546 | 1,501 | 1,538 | +37 | +2.5% | 32,300 |
| 2015/07/13 | 1,500 | 1,521 | 1,500 | 1,501 | +10 | +0.7% | 26,800 |
| 2015/07/10 | 1,485 | 1,512 | 1,475 | 1,491 | +6 | +0.4% | 32,300 |
| 2015/07/09 | 1,500 | 1,508 | 1,441 | 1,485 | -32 | -2.1% | 80,100 |
| 2015/07/08 | 1,580 | 1,580 | 1,512 | 1,517 | -48 | -3.1% | 41,100 |
| 2015/07/07 | 1,550 | 1,565 | 1,550 | 1,565 | +17 | +1.1% | 16,000 |
| 2015/07/06 | 1,567 | 1,572 | 1,530 | 1,548 | -24 | -1.5% | 30,500 |
| 2015/07/03 | 1,560 | 1,600 | 1,539 | 1,572 | +21 | +1.4% | 54,300 |
| 2015/07/02 | 1,560 | 1,566 | 1,528 | 1,551 | +1 | +0.1% | 28,900 |
| 2015/07/01 | 1,493 | 1,620 | 1,492 | 1,550 | +58 | +3.9% | 136,300 |
| 2015/06/30 | 1,515 | 1,543 | 1,488 | 1,492 | -25 | -1.6% | 88,900 |
| 2015/06/29 | 1,552 | 1,557 | 1,510 | 1,517 | -71 | -4.5% | 79,200 |
| 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 |
2401～
2450
件表示中 / 3328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 | 27,700円 | +2.9% | - | 3.61% | 37.18倍 | 0.69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 | 80,200円 | -1.7% | +5.9% | 3.12% | 17.17倍 | 0.24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 |
| パワーファス | 18,400円 | +5.8% | -72.7% | 2.72% | 30.92倍 | 1.15倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| トーアミ | 53,300円 | +10.5% | - | - | - | - |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
| アドバネクス | 81,000円 | -1.9% | +47.1% | 2.47% | 66.50倍 | 0.41倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
市場注目の銘柄
チャート関連のコラム
