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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 1,410 | 1,429 | 1,401 | 1,427 | +17 | +1.2% | 3,600 |
| 2024/06/26 | 1,435 | 1,435 | 1,410 | 1,410 | -25 | -1.7% | 8,300 |
| 2024/06/25 | 1,420 | 1,437 | 1,420 | 1,435 | +16 | +1.1% | 5,200 |
| 2024/06/24 | 1,434 | 1,434 | 1,414 | 1,419 | -5 | -0.4% | 6,100 |
| 2024/06/21 | 1,427 | 1,427 | 1,414 | 1,424 | +14 | +1% | 3,300 |
| 2024/06/20 | 1,406 | 1,437 | 1,403 | 1,410 | +15 | +1.1% | 10,800 |
| 2024/06/19 | 1,399 | 1,410 | 1,389 | 1,395 | -4 | -0.3% | 7,500 |
| 2024/06/18 | 1,387 | 1,399 | 1,368 | 1,399 | +31 | +2.3% | 8,700 |
| 2024/06/17 | 1,379 | 1,379 | 1,365 | 1,368 | +3 | +0.2% | 2,900 |
| 2024/06/14 | 1,360 | 1,365 | 1,360 | 1,365 | +7 | +0.5% | 800 |
| 2024/06/13 | 1,366 | 1,368 | 1,350 | 1,358 | -10 | -0.7% | 2,300 |
| 2024/06/12 | 1,371 | 1,375 | 1,360 | 1,368 | -1 | -0.1% | 6,900 |
| 2024/06/11 | 1,380 | 1,380 | 1,369 | 1,369 | -12 | -0.9% | 2,500 |
151～
200
件表示中 / 3673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 | 122,500円 | +2.5% | +3.2% | 3.84% | 7.77倍 | 0.77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 |
| 東洋電 | 125,800円 | +15.1% | +14.3% | 3.18% | 9.58倍 | 0.44倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| ナカヨ | 253,600円 | +2.8% | - | 0.00% | 21.43倍 | 0.74倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| ニレコ | 156,000円 | +7.5% | +22.4% | 5.06% | 8.96倍 | 0.73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 |
| トレックスセミ | 104,300円 | -8.7% | - | 5.37% | - | 0.56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
