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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,245 | 1,262 | 1,231 | 1,250 | +1 | +0.1% | 10,700 |
| 2024/09/06 | 1,207 | 1,249 | 1,207 | 1,249 | +52 | +4.3% | 9,000 |
| 2024/09/05 | 1,195 | 1,209 | 1,192 | 1,197 | +2 | +0.2% | 3,400 |
| 2024/09/04 | 1,206 | 1,206 | 1,195 | 1,195 | -15 | -1.2% | 2,300 |
| 2024/09/03 | 1,204 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 2,200 |
| 2024/09/02 | 1,200 | 1,222 | 1,200 | 1,200 | +1 | +0.1% | 5,000 |
| 2024/08/30 | 1,188 | 1,199 | 1,188 | 1,199 | +11 | +0.9% | 3,000 |
| 2024/08/29 | 1,189 | 1,191 | 1,183 | 1,188 | +4 | +0.3% | 3,300 |
| 2024/08/28 | 1,173 | 1,184 | 1,172 | 1,184 | +10 | +0.9% | 2,300 |
| 2024/08/27 | 1,179 | 1,186 | 1,171 | 1,174 | -5 | -0.4% | 2,400 |
| 2024/08/26 | 1,208 | 1,210 | 1,166 | 1,179 | -21 | -1.8% | 7,600 |
| 2024/08/23 | 1,209 | 1,215 | 1,184 | 1,200 | -9 | -0.7% | 11,900 |
| 2024/08/22 | 1,221 | 1,221 | 1,206 | 1,209 | -13 | -1.1% | 2,300 |
| 2024/08/21 | 1,224 | 1,225 | 1,221 | 1,222 | -3 | -0.2% | 500 |
| 2024/08/20 | 1,221 | 1,249 | 1,221 | 1,225 | +5 | +0.4% | 1,500 |
| 2024/08/19 | 1,244 | 1,249 | 1,220 | 1,220 | -18 | -1.5% | 3,800 |
| 2024/08/16 | 1,195 | 1,239 | 1,195 | 1,238 | +44 | +3.7% | 7,100 |
| 2024/08/15 | 1,181 | 1,194 | 1,181 | 1,194 | +13 | +1.1% | 2,800 |
| 2024/08/14 | 1,190 | 1,196 | 1,180 | 1,181 | +6 | +0.5% | 2,900 |
| 2024/08/13 | 1,168 | 1,188 | 1,123 | 1,175 | +12 | +1% | 3,100 |
| 2024/08/09 | 1,160 | 1,191 | 1,160 | 1,163 | - | - | 2,500 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 1,129 | 1,184 | 1,129 | 1,153 | +24 | +2.1% | 5,500 |
| 2024/08/06 | 1,190 | 1,190 | 1,085 | 1,129 | +75 | +7.1% | 5,700 |
| 2024/08/05 | 1,155 | 1,155 | 1,000 | 1,054 | -155 | -12.8% | 33,700 |
| 2024/08/02 | 1,300 | 1,312 | 1,208 | 1,209 | -138 | -10.2% | 33,600 |
| 2024/08/01 | 1,330 | 1,359 | 1,325 | 1,347 | +20 | +1.5% | 14,200 |
| 2024/07/31 | 1,318 | 1,338 | 1,316 | 1,327 | -168 | -11.2% | 57,700 |
| 2024/07/30 | 1,470 | 1,495 | 1,460 | 1,495 | +25 | +1.7% | 3,900 |
| 2024/07/29 | 1,466 | 1,470 | 1,451 | 1,470 | +32 | +2.2% | 4,100 |
| 2024/07/26 | 1,469 | 1,470 | 1,412 | 1,438 | -17 | -1.2% | 8,100 |
| 2024/07/25 | 1,489 | 1,489 | 1,454 | 1,455 | -34 | -2.3% | 11,900 |
| 2024/07/24 | 1,487 | 1,492 | 1,486 | 1,489 | +3 | +0.2% | 3,700 |
| 2024/07/23 | 1,478 | 1,486 | 1,478 | 1,486 | +9 | +0.6% | 1,300 |
| 2024/07/22 | 1,477 | 1,492 | 1,477 | 1,477 | ±0 | ±0% | 5,600 |
| 2024/07/19 | 1,457 | 1,480 | 1,457 | 1,477 | +21 | +1.4% | 5,700 |
| 2024/07/18 | 1,480 | 1,483 | 1,451 | 1,456 | -28 | -1.9% | 10,300 |
| 2024/07/17 | 1,522 | 1,528 | 1,484 | 1,484 | -33 | -2.2% | 21,700 |
| 2024/07/16 | 1,496 | 1,517 | 1,496 | 1,517 | +21 | +1.4% | 21,000 |
| 2024/07/12 | 1,466 | 1,496 | 1,466 | 1,496 | +30 | +2% | 13,100 |
| 2024/07/11 | 1,489 | 1,497 | 1,461 | 1,466 | -21 | -1.4% | 11,900 |
| 2024/07/10 | 1,482 | 1,487 | 1,475 | 1,487 | +15 | +1% | 4,800 |
| 2024/07/09 | 1,464 | 1,481 | 1,464 | 1,472 | +14 | +1% | 11,600 |
| 2024/07/08 | 1,451 | 1,468 | 1,451 | 1,458 | +8 | +0.6% | 5,600 |
| 2024/07/05 | 1,450 | 1,450 | 1,435 | 1,450 | ±0 | ±0% | 6,100 |
| 2024/07/04 | 1,467 | 1,467 | 1,450 | 1,450 | -7 | -0.5% | 5,200 |
| 2024/07/03 | 1,432 | 1,465 | 1,432 | 1,457 | +26 | +1.8% | 9,000 |
| 2024/07/02 | 1,438 | 1,438 | 1,430 | 1,431 | -9 | -0.6% | 5,200 |
| 2024/07/01 | 1,430 | 1,441 | 1,426 | 1,440 | +18 | +1.3% | 4,700 |
| 2024/06/28 | 1,430 | 1,433 | 1,422 | 1,422 | -5 | -0.4% | 2,600 |
51～
100
件表示中 / 3586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 | 124,700円 | +2.5% | +3.2% | 3.77% | 7.91倍 | 0.79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 |
| ザイン | 102,100円 | -7.0% | +22.5% | 1.47% | 98.27倍 | 1.19倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| 名古屋電 | 192,600円 | +2.4% | +3.8% | 3.89% | 6.65倍 | 0.55倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| ＭＵＴＯＨ－ＨＤ | 243,700円 | +2.8% | +10.9% | 4.51% | 9.70倍 | 0.48倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業を強化中。不動産賃貸併営 |
| 指月電 | 36,500円 | -5.0% | -24.1% | 2.33% | 23.04倍 | 0.41倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
市場注目の銘柄
チャート関連のコラム
