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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 1,296 | 1,304 | 1,296 | 1,299 | +1 | +0.1% | 1,700 |
| 2024/01/18 | 1,292 | 1,300 | 1,292 | 1,298 | +5 | +0.4% | 6,600 |
| 2024/01/17 | 1,276 | 1,293 | 1,274 | 1,293 | +17 | +1.3% | 2,500 |
| 2024/01/16 | 1,272 | 1,285 | 1,272 | 1,276 | +1 | +0.1% | 7,100 |
| 2024/01/15 | 1,250 | 1,304 | 1,250 | 1,275 | +28 | +2.2% | 9,400 |
| 2024/01/12 | 1,252 | 1,264 | 1,246 | 1,247 | -10 | -0.8% | 4,400 |
| 2024/01/11 | 1,263 | 1,267 | 1,254 | 1,257 | -6 | -0.5% | 3,800 |
| 2024/01/10 | 1,265 | 1,266 | 1,257 | 1,263 | -7 | -0.6% | 4,200 |
| 2024/01/09 | 1,268 | 1,274 | 1,261 | 1,270 | +2 | +0.2% | 4,700 |
| 2024/01/05 | 1,236 | 1,268 | 1,236 | 1,268 | +32 | +2.6% | 8,300 |
| 2024/01/04 | 1,227 | 1,236 | 1,225 | 1,236 | +1 | +0.1% | 9,900 |
| 2023/12/29 | 1,215 | 1,270 | 1,209 | 1,235 | +19 | +1.6% | 12,400 |
| 2023/12/28 | 1,218 | 1,224 | 1,209 | 1,216 | -3 | -0.2% | 2,400 |
| 2023/12/27 | 1,216 | 1,224 | 1,211 | 1,219 | +3 | +0.2% | 14,000 |
| 2023/12/26 | 1,227 | 1,227 | 1,200 | 1,216 | +2 | +0.2% | 22,100 |
| 2023/12/25 | 1,232 | 1,236 | 1,213 | 1,214 | -18 | -1.5% | 8,300 |
| 2023/12/22 | 1,232 | 1,234 | 1,227 | 1,232 | +5 | +0.4% | 2,300 |
| 2023/12/21 | 1,231 | 1,231 | 1,219 | 1,227 | -8 | -0.6% | 1,100 |
| 2023/12/20 | 1,220 | 1,235 | 1,220 | 1,235 | +24 | +2% | 6,600 |
| 2023/12/19 | 1,211 | 1,217 | 1,211 | 1,211 | +2 | +0.2% | 2,000 |
| 2023/12/18 | 1,224 | 1,233 | 1,208 | 1,209 | -14 | -1.1% | 3,000 |
| 2023/12/15 | 1,221 | 1,228 | 1,221 | 1,223 | +12 | +1% | 12,000 |
| 2023/12/14 | 1,222 | 1,229 | 1,211 | 1,211 | -19 | -1.5% | 800 |
| 2023/12/13 | 1,224 | 1,240 | 1,220 | 1,230 | +11 | +0.9% | 3,900 |
| 2023/12/12 | 1,210 | 1,225 | 1,210 | 1,219 | +13 | +1.1% | 9,600 |
| 2023/12/11 | 1,223 | 1,228 | 1,200 | 1,206 | -17 | -1.4% | 9,600 |
| 2023/12/08 | 1,206 | 1,236 | 1,205 | 1,223 | -9 | -0.7% | 4,600 |
| 2023/12/07 | 1,245 | 1,245 | 1,200 | 1,232 | -13 | -1% | 8,600 |
| 2023/12/06 | 1,234 | 1,246 | 1,231 | 1,245 | +7 | +0.6% | 1,400 |
| 2023/12/05 | 1,244 | 1,246 | 1,225 | 1,238 | -6 | -0.5% | 5,700 |
| 2023/12/04 | 1,236 | 1,256 | 1,229 | 1,244 | -1 | -0.1% | 20,700 |
| 2023/12/01 | 1,235 | 1,268 | 1,235 | 1,245 | +9 | +0.7% | 7,100 |
| 2023/11/30 | 1,240 | 1,243 | 1,233 | 1,236 | -4 | -0.3% | 3,600 |
| 2023/11/29 | 1,239 | 1,248 | 1,232 | 1,240 | +8 | +0.6% | 2,700 |
| 2023/11/28 | 1,240 | 1,250 | 1,231 | 1,232 | -7 | -0.6% | 5,900 |
| 2023/11/27 | 1,235 | 1,255 | 1,233 | 1,239 | +9 | +0.7% | 10,700 |
| 2023/11/24 | 1,231 | 1,255 | 1,230 | 1,230 | ±0 | ±0% | 12,000 |
| 2023/11/22 | 1,222 | 1,230 | 1,218 | 1,230 | +9 | +0.7% | 3,500 |
| 2023/11/21 | 1,218 | 1,224 | 1,217 | 1,221 | +3 | +0.2% | 4,500 |
| 2023/11/20 | 1,219 | 1,219 | 1,207 | 1,218 | -2 | -0.2% | 10,200 |
| 2023/11/17 | 1,207 | 1,220 | 1,195 | 1,220 | +13 | +1.1% | 9,200 |
| 2023/11/16 | 1,207 | 1,208 | 1,200 | 1,207 | +13 | +1.1% | 7,500 |
| 2023/11/15 | 1,195 | 1,213 | 1,193 | 1,194 | +1 | +0.1% | 9,600 |
| 2023/11/14 | 1,201 | 1,213 | 1,191 | 1,193 | -19 | -1.6% | 11,400 |
| 2023/11/13 | 1,222 | 1,222 | 1,212 | 1,212 | ±0 | ±0% | 1,800 |
| 2023/11/10 | 1,202 | 1,219 | 1,202 | 1,212 | -17 | -1.4% | 12,800 |
| 2023/11/09 | 1,223 | 1,234 | 1,213 | 1,229 | -6 | -0.5% | 3,200 |
| 2023/11/08 | 1,230 | 1,240 | 1,221 | 1,235 | -4 | -0.3% | 2,200 |
| 2023/11/07 | 1,244 | 1,245 | 1,216 | 1,239 | -5 | -0.4% | 8,800 |
| 2023/11/06 | 1,271 | 1,271 | 1,224 | 1,244 | -20 | -1.6% | 9,000 |
301～
350
件表示中 / 3678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 | 119,900円 | +2.5% | +3.2% | 3.92% | 7.60倍 | 0.75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 |
| ＷＳＣＯＰＥ | 21,900円 | -82.6% | - | 0.00% | - | 0.24倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＦＤＫ | 34,600円 | +0.5% | +31.9% | 0.00% | 34.12倍 | 0.76倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| 東洋電 | 121,600円 | +15.1% | +14.3% | 3.29% | 9.23倍 | 0.43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 |
| 指月電 | 35,300円 | +2.6% | +25.0% | 2.83% | 11.14倍 | 0.39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
