萬世電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 5,510 | 5,510 | 5,510 | 5,510 | +10 | +0.2% | 200 |
| 2025/09/11 | 5,500 | 5,500 | 5,400 | 5,500 | -10 | -0.2% | 700 |
| 2025/09/10 | 5,900 | 5,900 | 5,510 | 5,510 | -390 | -6.6% | 400 |
| 2025/09/09 | 5,900 | 5,900 | 5,900 | 5,900 | ±0 | ±0% | 100 |
| 2025/09/08 | 5,900 | 5,900 | 5,900 | 5,900 | ±0 | ±0% | 100 |
| 2025/09/05 | 5,850 | 5,900 | 5,850 | 5,900 | -50 | -0.8% | 400 |
| 2025/09/04 | 5,950 | 5,950 | 5,950 | 5,950 | ±0 | ±0% | 300 |
| 2025/09/03 | 5,950 | 5,950 | 5,950 | 5,950 | -10 | -0.2% | 200 |
| 2025/09/02 | 5,980 | 6,630 | 5,960 | 5,960 | - | - | 2,400 |
| 2025/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/29 | 5,950 | 6,050 | 5,950 | 6,050 | ±0 | ±0% | 500 |
| 2025/08/28 | 6,050 | 6,050 | 6,050 | 6,050 | ±0 | ±0% | 100 |
| 2025/08/27 | 6,050 | 6,050 | 6,050 | 6,050 | ±0 | ±0% | 800 |
| 2025/08/26 | 6,150 | 6,150 | 6,050 | 6,050 | ±0 | ±0% | 900 |
| 2025/08/25 | 6,020 | 6,050 | 6,020 | 6,050 | +20 | +0.3% | 4,200 |
| 2025/08/22 | 6,660 | 6,660 | 5,880 | 6,030 | -630 | -9.5% | 6,600 |
| 2025/08/21 | 6,660 | 6,660 | 6,560 | 6,660 | +1,000 | +17.7% | 5,200 |
| 2025/08/20 | 4,960 | 5,660 | 4,960 | 5,660 | +705 | +14.2% | 2,400 |
| 2025/08/19 | 4,955 | 4,955 | 4,955 | 4,955 | - | - | 200 |
| 2025/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/15 | 4,950 | 4,955 | 4,950 | 4,955 | +55 | +1.1% | 400 |
| 2025/08/14 | 4,900 | 4,900 | 4,900 | 4,900 | +155 | +3.3% | 100 |
| 2025/08/13 | 4,745 | 4,745 | 4,745 | 4,745 | +115 | +2.5% | 100 |
| 2025/08/12 | 4,700 | 4,700 | 4,630 | 4,630 | -50 | -1.1% | 200 |
| 2025/08/08 | 4,680 | 4,680 | 4,680 | 4,680 | -50 | -1.1% | 500 |
| 2025/08/07 | 4,730 | 4,730 | 4,730 | 4,730 | +5 | +0.1% | 100 |
| 2025/08/06 | 4,760 | 4,765 | 4,725 | 4,725 | ±0 | ±0% | 800 |
| 2025/08/05 | 4,500 | 4,800 | 4,360 | 4,725 | +295 | +6.7% | 1,800 |
| 2025/08/04 | 4,430 | 4,430 | 4,400 | 4,430 | -210 | -4.5% | 1,400 |
| 2025/08/01 | 4,640 | 4,640 | 4,640 | 4,640 | ±0 | ±0% | 100 |
| 2025/07/31 | 4,640 | 4,640 | 4,640 | 4,640 | - | - | 100 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 4,610 | 4,625 | 4,610 | 4,610 | +20 | +0.4% | 500 |
| 2025/07/28 | 4,590 | 4,590 | 4,590 | 4,590 | - | - | 100 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 4,480 | 4,535 | 4,480 | 4,535 | +55 | +1.2% | 300 |
| 2025/07/23 | 4,480 | 4,480 | 4,480 | 4,480 | -140 | -3% | 500 |
| 2025/07/22 | 4,620 | 4,620 | 4,620 | 4,620 | -5 | -0.1% | 100 |
| 2025/07/18 | 4,690 | 4,690 | 4,625 | 4,625 | -275 | -5.6% | 200 |
| 2025/07/17 | 4,830 | 4,900 | 4,830 | 4,900 | +350 | +7.7% | 300 |
| 2025/07/16 | 4,575 | 4,575 | 4,550 | 4,550 | -25 | -0.5% | 400 |
| 2025/07/15 | 4,575 | 4,575 | 4,575 | 4,575 | +5 | +0.1% | 100 |
| 2025/07/14 | 4,580 | 4,590 | 4,555 | 4,570 | +60 | +1.3% | 500 |
| 2025/07/11 | 4,510 | 4,510 | 4,510 | 4,510 | ±0 | ±0% | 100 |
| 2025/07/10 | 4,455 | 4,510 | 4,420 | 4,510 | - | - | 600 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 4,400 | 4,530 | 4,385 | 4,385 | - | - | 600 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 4,350 | 4,350 | 4,350 | 4,350 | -50 | -1.1% | 300 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「万世電機」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 |
|---|---|---|---|---|---|---|---|---|
| 万世電機 | 551,000円 | +6.5% | +10.5% | 2.72% | 10.17倍 | 0.76倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| 北 恵 | 93,700円 | +0.4% | +0.4% | 2.99% | 12.08倍 | 0.63倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| ゼット | 45,800円 | +1.3% | +2.1% | 3.93% | 10.19倍 | 0.61倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
| ナ・デックス | 100,000円 | +16.6% | +112.5% | 3.10% | 9.62倍 | 0.44倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| 大 光 | 59,800円 | +5.9% | +6.5% | 2.51% | 15.00倍 | 1.36倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
