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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,213 | 1,248 | 1,213 | 1,248 | +34 | +2.8% | 7,000 |
| 2024/11/15 | 1,212 | 1,220 | 1,211 | 1,214 | ±0 | ±0% | 1,800 |
| 2024/11/14 | 1,211 | 1,224 | 1,211 | 1,214 | ±0 | ±0% | 2,800 |
| 2024/11/13 | 1,220 | 1,220 | 1,213 | 1,214 | -7 | -0.6% | 3,400 |
| 2024/11/12 | 1,224 | 1,227 | 1,220 | 1,221 | -3 | -0.2% | 4,500 |
| 2024/11/11 | 1,220 | 1,224 | 1,218 | 1,224 | -2 | -0.2% | 2,100 |
| 2024/11/08 | 1,237 | 1,238 | 1,220 | 1,226 | -11 | -0.9% | 6,000 |
| 2024/11/07 | 1,235 | 1,246 | 1,231 | 1,237 | +7 | +0.6% | 5,900 |
| 2024/11/06 | 1,239 | 1,250 | 1,228 | 1,230 | ±0 | ±0% | 5,800 |
| 2024/11/05 | 1,234 | 1,239 | 1,228 | 1,230 | -4 | -0.3% | 3,700 |
| 2024/11/01 | 1,223 | 1,234 | 1,223 | 1,234 | -4 | -0.3% | 3,800 |
| 2024/10/31 | 1,243 | 1,255 | 1,228 | 1,238 | +28 | +2.3% | 15,400 |
| 2024/10/30 | 1,184 | 1,210 | 1,178 | 1,210 | +26 | +2.2% | 6,300 |
| 2024/10/29 | 1,184 | 1,184 | 1,175 | 1,184 | ±0 | ±0% | 1,400 |
| 2024/10/28 | 1,181 | 1,184 | 1,173 | 1,184 | +3 | +0.3% | 8,500 |
| 2024/10/25 | 1,181 | 1,189 | 1,181 | 1,181 | ±0 | ±0% | 1,300 |
| 2024/10/24 | 1,181 | 1,192 | 1,180 | 1,181 | -6 | -0.5% | 2,300 |
| 2024/10/23 | 1,197 | 1,197 | 1,187 | 1,187 | -9 | -0.8% | 1,500 |
| 2024/10/22 | 1,205 | 1,217 | 1,195 | 1,196 | -16 | -1.3% | 6,400 |
| 2024/10/21 | 1,228 | 1,228 | 1,209 | 1,212 | -11 | -0.9% | 1,800 |
| 2024/10/18 | 1,223 | 1,230 | 1,217 | 1,223 | -2 | -0.2% | 4,700 |
| 2024/10/17 | 1,233 | 1,233 | 1,220 | 1,225 | -8 | -0.6% | 2,500 |
| 2024/10/16 | 1,238 | 1,238 | 1,230 | 1,233 | -4 | -0.3% | 2,500 |
| 2024/10/15 | 1,250 | 1,250 | 1,235 | 1,237 | -13 | -1% | 1,900 |
| 2024/10/11 | 1,253 | 1,254 | 1,247 | 1,250 | -1 | -0.1% | 1,500 |
| 2024/10/10 | 1,240 | 1,251 | 1,240 | 1,251 | +11 | +0.9% | 2,000 |
| 2024/10/09 | 1,248 | 1,248 | 1,240 | 1,240 | ±0 | ±0% | 1,000 |
| 2024/10/08 | 1,247 | 1,250 | 1,240 | 1,240 | -6 | -0.5% | 4,000 |
| 2024/10/07 | 1,245 | 1,253 | 1,241 | 1,246 | +1 | +0.1% | 6,600 |
| 2024/10/04 | 1,248 | 1,252 | 1,238 | 1,245 | -1 | -0.1% | 1,200 |
| 2024/10/03 | 1,255 | 1,258 | 1,240 | 1,246 | ±0 | ±0% | 1,800 |
| 2024/10/02 | 1,247 | 1,256 | 1,242 | 1,246 | -4 | -0.3% | 4,400 |
| 2024/10/01 | 1,239 | 1,250 | 1,238 | 1,250 | +13 | +1.1% | 2,100 |
| 2024/09/30 | 1,235 | 1,237 | 1,209 | 1,237 | ±0 | ±0% | 2,700 |
| 2024/09/27 | 1,250 | 1,250 | 1,237 | 1,237 | ±0 | ±0% | 1,800 |
| 2024/09/26 | 1,254 | 1,254 | 1,232 | 1,237 | +8 | +0.7% | 5,000 |
| 2024/09/25 | 1,222 | 1,239 | 1,222 | 1,229 | +8 | +0.7% | 2,500 |
| 2024/09/24 | 1,227 | 1,228 | 1,211 | 1,221 | +11 | +0.9% | 5,500 |
| 2024/09/20 | 1,219 | 1,228 | 1,201 | 1,210 | -8 | -0.7% | 6,900 |
| 2024/09/19 | 1,222 | 1,229 | 1,211 | 1,218 | +8 | +0.7% | 3,700 |
| 2024/09/18 | 1,220 | 1,220 | 1,203 | 1,210 | +3 | +0.2% | 1,000 |
| 2024/09/17 | 1,220 | 1,223 | 1,205 | 1,207 | -10 | -0.8% | 3,300 |
| 2024/09/13 | 1,204 | 1,217 | 1,197 | 1,217 | +8 | +0.7% | 2,800 |
| 2024/09/12 | 1,235 | 1,258 | 1,200 | 1,209 | -24 | -1.9% | 5,300 |
| 2024/09/11 | 1,274 | 1,274 | 1,200 | 1,233 | -27 | -2.1% | 8,100 |
| 2024/09/10 | 1,260 | 1,260 | 1,246 | 1,260 | +10 | +0.8% | 4,500 |
| 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 |
151～
200
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 | 0.95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 |
| 東亜ＤＫＫ | 80,500円 | +2.5% | +7.5% | 2.73% | 13.73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 | 0.69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% | 10.62倍 | 0.91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
