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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,076 | 1,097 | 1,035 | 1,035 | -63 | -5.7% | 28,900 |
| 2021/08/16 | 1,100 | 1,120 | 1,075 | 1,098 | +13 | +1.2% | 39,200 |
| 2021/08/13 | 1,035 | 1,085 | 1,035 | 1,085 | +64 | +6.3% | 29,800 |
| 2021/08/12 | 1,055 | 1,055 | 1,012 | 1,021 | -25 | -2.4% | 12,700 |
| 2021/08/11 | 1,070 | 1,077 | 1,028 | 1,046 | -18 | -1.7% | 17,900 |
| 2021/08/10 | 1,039 | 1,099 | 1,022 | 1,064 | +55 | +5.5% | 53,600 |
| 2021/08/06 | 1,029 | 1,039 | 983 | 1,009 | -26 | -2.5% | 14,700 |
| 2021/08/05 | 1,046 | 1,055 | 1,016 | 1,035 | -4 | -0.4% | 11,000 |
| 2021/08/04 | 1,038 | 1,054 | 1,025 | 1,039 | -16 | -1.5% | 14,900 |
| 2021/08/03 | 1,025 | 1,075 | 997 | 1,055 | +30 | +2.9% | 35,100 |
| 2021/08/02 | 1,029 | 1,048 | 990 | 1,025 | -27 | -2.6% | 77,000 |
| 2021/07/30 | 985 | 1,101 | 985 | 1,052 | +101 | +10.6% | 232,400 |
| 2021/07/29 | 943 | 951 | 935 | 951 | +10 | +1.1% | 5,200 |
| 2021/07/28 | 944 | 959 | 941 | 941 | -6 | -0.6% | 2,600 |
| 2021/07/27 | 945 | 953 | 945 | 947 | +2 | +0.2% | 2,900 |
| 2021/07/26 | 946 | 949 | 945 | 945 | -3 | -0.3% | 1,400 |
| 2021/07/21 | 955 | 970 | 940 | 948 | -7 | -0.7% | 8,200 |
| 2021/07/20 | 948 | 961 | 948 | 955 | +3 | +0.3% | 600 |
| 2021/07/19 | 969 | 969 | 952 | 952 | -17 | -1.8% | 2,200 |
| 2021/07/16 | 967 | 977 | 967 | 969 | +2 | +0.2% | 5,900 |
| 2021/07/15 | 979 | 980 | 966 | 967 | -4 | -0.4% | 8,200 |
| 2021/07/14 | 965 | 978 | 965 | 971 | +8 | +0.8% | 2,500 |
| 2021/07/13 | 966 | 970 | 963 | 963 | ±0 | ±0% | 2,900 |
| 2021/07/12 | 956 | 970 | 956 | 963 | +7 | +0.7% | 1,900 |
| 2021/07/09 | 966 | 968 | 953 | 956 | -10 | -1% | 15,800 |
| 2021/07/08 | 970 | 979 | 957 | 966 | -4 | -0.4% | 3,700 |
| 2021/07/07 | 960 | 978 | 960 | 970 | +10 | +1% | 9,700 |
| 2021/07/06 | 947 | 967 | 945 | 960 | +13 | +1.4% | 4,700 |
| 2021/07/05 | 951 | 952 | 945 | 947 | -4 | -0.4% | 2,400 |
| 2021/07/02 | 950 | 960 | 950 | 951 | +1 | +0.1% | 1,400 |
| 2021/07/01 | 958 | 958 | 945 | 950 | -1 | -0.1% | 2,400 |
| 2021/06/30 | 952 | 960 | 951 | 951 | -5 | -0.5% | 2,000 |
| 2021/06/29 | 954 | 956 | 952 | 956 | +2 | +0.2% | 1,500 |
| 2021/06/28 | 950 | 965 | 950 | 954 | +9 | +1% | 3,900 |
| 2021/06/25 | 938 | 963 | 938 | 945 | +8 | +0.9% | 6,400 |
| 2021/06/24 | 937 | 939 | 926 | 937 | +8 | +0.9% | 900 |
| 2021/06/23 | 929 | 938 | 925 | 929 | +2 | +0.2% | 1,800 |
| 2021/06/22 | 935 | 935 | 927 | 927 | +9 | +1% | 1,400 |
| 2021/06/21 | 935 | 946 | 918 | 918 | -22 | -2.3% | 4,600 |
| 2021/06/18 | 948 | 955 | 940 | 940 | -16 | -1.7% | 2,700 |
| 2021/06/17 | 962 | 971 | 956 | 956 | -10 | -1% | 4,000 |
| 2021/06/16 | 959 | 979 | 941 | 966 | +6 | +0.6% | 3,900 |
| 2021/06/15 | 982 | 989 | 958 | 960 | -4 | -0.4% | 8,800 |
| 2021/06/14 | 931 | 999 | 931 | 964 | +33 | +3.5% | 13,300 |
| 2021/06/11 | 925 | 942 | 919 | 931 | +7 | +0.8% | 5,100 |
| 2021/06/10 | 926 | 926 | 917 | 924 | +4 | +0.4% | 2,900 |
| 2021/06/09 | 924 | 926 | 920 | 920 | -15 | -1.6% | 3,900 |
| 2021/06/08 | 938 | 938 | 928 | 935 | -6 | -0.6% | 2,500 |
| 2021/06/07 | 932 | 944 | 929 | 941 | +9 | +1% | 7,200 |
| 2021/06/04 | 926 | 932 | 918 | 932 | +10 | +1.1% | 3,000 |
951～
1000
件表示中 / 3734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 | 161,100円 | +0.5% | +1.3% | 3.29% | 9.23倍 | 0.95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 |
| ＳＭＫ | 232,300円 | -4.3% | +82.1% | 4.30% | 24.53倍 | 0.50倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| テクノメディカ | 184,700円 | +7.0% | +13.6% | 3.68% | 11.63倍 | 0.89倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 東亜ＤＫＫ | 79,900円 | +2.5% | +7.5% | 2.75% | 13.62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 |
| トレックスセミ | 136,000円 | +6.4% | - | 4.12% | 48.02倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
