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 |
|---|---|---|---|---|---|---|---|
| 2014/11/06 | 2,003 | 2,088 | 1,970 | 2,088 | +89 | +4.5% | 162,300 |
| 2014/11/05 | 2,000 | 2,010 | 1,950 | 1,999 | +24 | +1.2% | 111,700 |
| 2014/11/04 | 1,985 | 2,000 | 1,966 | 1,975 | +5 | +0.3% | 88,900 |
| 2014/10/31 | 1,920 | 1,980 | 1,900 | 1,970 | +20 | +1% | 114,100 |
| 2014/10/30 | 2,100 | 2,100 | 1,940 | 1,950 | -120 | -5.8% | 161,900 |
| 2014/10/29 | 2,170 | 2,170 | 2,032 | 2,070 | -4,380 | -67.9% | 202,700 |
| 2014/10/28 | 6,200 | 6,450 | 6,160 | 6,450 | +450 | +7.5% | 99,400 |
| 2014/10/27 | 5,900 | 6,130 | 5,900 | 6,000 | +160 | +2.7% | 67,500 |
| 2014/10/24 | 5,810 | 5,860 | 5,770 | 5,840 | +50 | +0.9% | 12,900 |
| 2014/10/23 | 5,750 | 5,850 | 5,720 | 5,790 | -10 | -0.2% | 12,200 |
| 2014/10/22 | 5,800 | 5,870 | 5,720 | 5,800 | +60 | +1% | 28,500 |
| 2014/10/21 | 5,900 | 5,900 | 5,660 | 5,740 | -110 | -1.9% | 20,900 |
| 2014/10/20 | 5,960 | 5,990 | 5,760 | 5,850 | +190 | +3.4% | 41,900 |
| 2014/10/17 | 5,930 | 5,950 | 5,610 | 5,660 | -90 | -1.6% | 61,500 |
| 2014/10/16 | 5,810 | 5,840 | 5,520 | 5,750 | +740 | +14.8% | 191,900 |
| 2014/10/15 | 5,070 | 5,180 | 4,910 | 5,010 | ±0 | ±0% | 25,300 |
| 2014/10/14 | 5,000 | 5,100 | 4,940 | 5,010 | -150 | -2.9% | 29,700 |
| 2014/10/10 | 5,200 | 5,290 | 5,060 | 5,160 | -350 | -6.4% | 54,900 |
| 2014/10/09 | 5,800 | 5,900 | 5,500 | 5,510 | -200 | -3.5% | 31,400 |
| 2014/10/08 | 5,610 | 5,770 | 5,610 | 5,710 | -170 | -2.9% | 34,500 |
| 2014/10/07 | 6,090 | 6,090 | 5,870 | 5,880 | -150 | -2.5% | 44,400 |
| 2014/10/06 | 6,040 | 6,140 | 6,000 | 6,030 | +110 | +1.9% | 33,900 |
| 2014/10/03 | 5,890 | 5,960 | 5,770 | 5,920 | +70 | +1.2% | 28,400 |
| 2014/10/02 | 5,950 | 5,980 | 5,820 | 5,850 | -170 | -2.8% | 48,000 |
| 2014/10/01 | 6,120 | 6,390 | 6,010 | 6,020 | -50 | -0.8% | 88,700 |
| 2014/09/30 | 6,200 | 6,200 | 6,030 | 6,070 | -120 | -1.9% | 22,500 |
| 2014/09/29 | 6,450 | 6,480 | 6,190 | 6,190 | -200 | -3.1% | 45,300 |
| 2014/09/26 | 6,590 | 6,740 | 6,330 | 6,390 | -300 | -4.5% | 193,500 |
| 2014/09/25 | 6,070 | 6,840 | 6,020 | 6,690 | +770 | +13% | 496,400 |
| 2014/09/24 | 6,010 | 6,080 | 5,900 | 5,920 | -250 | -4.1% | 33,700 |
| 2014/09/22 | 6,150 | 6,190 | 6,070 | 6,170 | +80 | +1.3% | 26,000 |
| 2014/09/19 | 6,200 | 6,220 | 6,070 | 6,090 | -110 | -1.8% | 28,500 |
| 2014/09/18 | 6,290 | 6,350 | 6,160 | 6,200 | -90 | -1.4% | 24,300 |
| 2014/09/17 | 6,400 | 6,450 | 6,290 | 6,290 | -110 | -1.7% | 23,300 |
| 2014/09/16 | 6,470 | 6,490 | 6,370 | 6,400 | -170 | -2.6% | 20,100 |
| 2014/09/12 | 6,370 | 6,650 | 6,370 | 6,570 | +30 | +0.5% | 24,800 |
| 2014/09/11 | 6,200 | 6,780 | 6,190 | 6,540 | +160 | +2.5% | 74,100 |
| 2014/09/10 | 6,600 | 6,600 | 6,360 | 6,380 | -310 | -4.6% | 44,400 |
| 2014/09/09 | 6,800 | 6,850 | 6,660 | 6,690 | ±0 | ±0% | 27,800 |
| 2014/09/08 | 6,880 | 6,900 | 6,660 | 6,690 | -190 | -2.8% | 77,900 |
| 2014/09/05 | 7,000 | 7,100 | 6,850 | 6,880 | -90 | -1.3% | 31,100 |
| 2014/09/04 | 7,050 | 7,190 | 6,970 | 6,970 | -120 | -1.7% | 21,500 |
| 2014/09/03 | 7,190 | 7,210 | 7,090 | 7,090 | -100 | -1.4% | 28,200 |
| 2014/09/02 | 7,250 | 7,370 | 7,100 | 7,190 | -130 | -1.8% | 49,900 |
| 2014/09/01 | 7,310 | 7,530 | 7,210 | 7,320 | -70 | -0.9% | 51,500 |
| 2014/08/29 | 7,600 | 7,670 | 7,360 | 7,390 | +420 | +6% | 241,900 |
| 2014/08/28 | 7,150 | 7,190 | 6,950 | 6,970 | +20 | +0.3% | 46,000 |
| 2014/08/27 | 7,140 | 7,150 | 6,820 | 6,950 | -200 | -2.8% | 40,600 |
| 2014/08/26 | 7,360 | 7,440 | 7,100 | 7,150 | -130 | -1.8% | 84,800 |
| 2014/08/25 | 6,930 | 7,390 | 6,860 | 7,280 | +500 | +7.4% | 121,400 |
2651～
2700
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
