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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,614 | 1,630 | 1,567 | 1,588 | -25 | -1.5% | 26,700 |
| 2025/06/30 | 1,568 | 1,636 | 1,568 | 1,613 | +85 | +5.6% | 42,100 |
| 2025/06/27 | 1,526 | 1,568 | 1,526 | 1,528 | -3 | -0.2% | 25,900 |
| 2025/06/26 | 1,539 | 1,550 | 1,518 | 1,531 | -8 | -0.5% | 14,900 |
| 2025/06/25 | 1,503 | 1,552 | 1,503 | 1,539 | +36 | +2.4% | 37,300 |
| 2025/06/24 | 1,528 | 1,530 | 1,481 | 1,503 | -12 | -0.8% | 28,500 |
| 2025/06/23 | 1,549 | 1,580 | 1,500 | 1,515 | +28 | +1.9% | 59,300 |
| 2025/06/20 | 1,446 | 1,650 | 1,438 | 1,487 | +125 | +9.2% | 143,700 |
| 2025/06/19 | 1,392 | 1,399 | 1,361 | 1,362 | -30 | -2.2% | 17,500 |
| 2025/06/18 | 1,377 | 1,396 | 1,377 | 1,392 | +15 | +1.1% | 10,800 |
| 2025/06/17 | 1,388 | 1,388 | 1,375 | 1,377 | -2 | -0.1% | 2,700 |
| 2025/06/16 | 1,376 | 1,379 | 1,351 | 1,379 | +6 | +0.4% | 9,300 |
| 2025/06/13 | 1,385 | 1,390 | 1,362 | 1,373 | -12 | -0.9% | 12,400 |
| 2025/06/12 | 1,350 | 1,385 | 1,350 | 1,385 | +59 | +4.4% | 20,500 |
| 2025/06/11 | 1,306 | 1,332 | 1,306 | 1,326 | +23 | +1.8% | 7,800 |
| 2025/06/10 | 1,303 | 1,303 | 1,284 | 1,303 | ±0 | ±0% | 15,500 |
| 2025/06/09 | 1,301 | 1,305 | 1,300 | 1,303 | +14 | +1.1% | 3,900 |
| 2025/06/06 | 1,310 | 1,310 | 1,280 | 1,289 | -22 | -1.7% | 8,500 |
| 2025/06/05 | 1,306 | 1,314 | 1,302 | 1,311 | +4 | +0.3% | 3,000 |
| 2025/06/04 | 1,316 | 1,317 | 1,307 | 1,307 | -3 | -0.2% | 3,000 |
| 2025/06/03 | 1,315 | 1,315 | 1,310 | 1,310 | -5 | -0.4% | 1,000 |
| 2025/06/02 | 1,328 | 1,328 | 1,309 | 1,315 | -11 | -0.8% | 5,900 |
| 2025/05/30 | 1,320 | 1,326 | 1,315 | 1,326 | ±0 | ±0% | 2,000 |
| 2025/05/29 | 1,313 | 1,333 | 1,313 | 1,326 | +11 | +0.8% | 3,400 |
| 2025/05/28 | 1,311 | 1,324 | 1,309 | 1,315 | +4 | +0.3% | 7,000 |
| 2025/05/27 | 1,310 | 1,313 | 1,300 | 1,311 | +4 | +0.3% | 2,700 |
| 2025/05/26 | 1,309 | 1,317 | 1,304 | 1,307 | ±0 | ±0% | 5,000 |
| 2025/05/23 | 1,288 | 1,307 | 1,288 | 1,307 | +19 | +1.5% | 7,800 |
| 2025/05/22 | 1,291 | 1,291 | 1,267 | 1,288 | -3 | -0.2% | 4,700 |
| 2025/05/21 | 1,290 | 1,297 | 1,274 | 1,291 | +31 | +2.5% | 6,800 |
| 2025/05/20 | 1,266 | 1,280 | 1,260 | 1,260 | -6 | -0.5% | 14,700 |
| 2025/05/19 | 1,303 | 1,303 | 1,266 | 1,266 | -34 | -2.6% | 10,400 |
| 2025/05/16 | 1,314 | 1,314 | 1,272 | 1,300 | -17 | -1.3% | 17,100 |
| 2025/05/15 | 1,289 | 1,317 | 1,289 | 1,317 | +8 | +0.6% | 11,900 |
| 2025/05/14 | 1,307 | 1,327 | 1,295 | 1,309 | +2 | +0.2% | 14,700 |
| 2025/05/13 | 1,289 | 1,307 | 1,286 | 1,307 | +29 | +2.3% | 8,700 |
| 2025/05/12 | 1,265 | 1,285 | 1,250 | 1,278 | +13 | +1% | 15,600 |
| 2025/05/09 | 1,240 | 1,276 | 1,234 | 1,265 | +25 | +2% | 17,100 |
| 2025/05/08 | 1,245 | 1,245 | 1,225 | 1,240 | +7 | +0.6% | 6,100 |
| 2025/05/07 | 1,246 | 1,272 | 1,233 | 1,233 | -13 | -1% | 14,000 |
| 2025/05/02 | 1,274 | 1,280 | 1,246 | 1,246 | -29 | -2.3% | 4,900 |
| 2025/05/01 | 1,280 | 1,284 | 1,256 | 1,275 | -4 | -0.3% | 2,100 |
| 2025/04/30 | 1,263 | 1,279 | 1,263 | 1,279 | +18 | +1.4% | 2,000 |
| 2025/04/28 | 1,251 | 1,264 | 1,251 | 1,261 | +11 | +0.9% | 1,500 |
| 2025/04/25 | 1,255 | 1,261 | 1,250 | 1,250 | +1 | +0.1% | 4,300 |
| 2025/04/24 | 1,225 | 1,250 | 1,224 | 1,249 | +25 | +2% | 2,600 |
| 2025/04/23 | 1,227 | 1,229 | 1,205 | 1,224 | +9 | +0.7% | 2,600 |
| 2025/04/22 | 1,207 | 1,229 | 1,198 | 1,215 | +12 | +1% | 2,300 |
| 2025/04/21 | 1,204 | 1,220 | 1,202 | 1,203 | -7 | -0.6% | 5,400 |
| 2025/04/18 | 1,200 | 1,213 | 1,200 | 1,210 | -4 | -0.3% | 1,300 |
1～
50
件表示中 / 3732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 | 158,800円 | +0.5% | +1.3% | 3.34% | 9.10倍 | 0.94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 |
| 東亜ＤＫＫ | 80,500円 | +2.5% | +7.5% | 2.73% | 13.72倍 | 0.72倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| アバール | 221,100円 | -8.5% | -28.0% | 4.48% | 17.14倍 | 0.68倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| トレックスセミ | 135,500円 | +6.4% | - | 4.13% | 47.85倍 | 0.82倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| ニレコ | 199,300円 | +2.3% | -3.8% | 4.26% | 10.61倍 | 0.89倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム
