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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 4,200 | 4,200 | 4,200 | 4,200 | - | - | 100 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 4,150 | 4,150 | 4,150 | 4,150 | +50 | +1.2% | 100 |
| 2025/01/15 | 4,100 | 4,100 | 4,100 | 4,100 | ±0 | ±0% | 500 |
| 2025/01/14 | 4,100 | 4,100 | 4,100 | 4,100 | - | - | 100 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 4,105 | 4,105 | 4,100 | 4,100 | -80 | -1.9% | 200 |
| 2025/01/08 | 4,180 | 4,180 | 4,180 | 4,180 | -15 | -0.4% | 100 |
| 2025/01/07 | 4,195 | 4,195 | 4,195 | 4,195 | +20 | +0.5% | 100 |
| 2025/01/06 | 4,105 | 4,175 | 4,105 | 4,175 | +70 | +1.7% | 200 |
| 2024/12/30 | 4,200 | 4,200 | 4,105 | 4,105 | +5 | +0.1% | 200 |
| 2024/12/27 | 4,100 | 4,105 | 4,100 | 4,100 | ±0 | ±0% | 600 |
| 2024/12/26 | 4,105 | 4,105 | 4,100 | 4,100 | ±0 | ±0% | 400 |
| 2024/12/25 | 4,100 | 4,100 | 4,100 | 4,100 | -15 | -0.4% | 200 |
| 2024/12/24 | 4,110 | 4,160 | 4,110 | 4,115 | +15 | +0.4% | 400 |
| 2024/12/23 | 4,100 | 4,100 | 4,100 | 4,100 | - | - | 100 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 4,195 | 4,195 | 4,125 | 4,125 | -75 | -1.8% | 300 |
| 2024/12/18 | 4,100 | 4,200 | 4,100 | 4,200 | +190 | +4.7% | 3,100 |
| 2024/12/17 | 4,010 | 4,010 | 4,010 | 4,010 | - | - | 100 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 4,000 | 4,005 | 4,000 | 4,005 | +5 | +0.1% | 300 |
| 2024/12/12 | 4,110 | 4,110 | 4,000 | 4,000 | - | - | 900 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 3,930 | 3,930 | 3,915 | 3,915 | -85 | -2.1% | 700 |
| 2024/12/06 | 3,970 | 4,000 | 3,970 | 4,000 | -40 | -1% | 600 |
| 2024/12/05 | 4,040 | 4,040 | 4,040 | 4,040 | -60 | -1.5% | 400 |
| 2024/12/04 | 4,100 | 4,100 | 4,100 | 4,100 | - | - | 100 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 4,050 | 4,215 | 4,050 | 4,120 | +150 | +3.8% | 1,600 |
| 2024/11/29 | 3,930 | 4,000 | 3,900 | 3,970 | -30 | -0.8% | 1,300 |
| 2024/11/28 | 4,095 | 4,095 | 4,000 | 4,000 | -45 | -1.1% | 1,600 |
| 2024/11/27 | 4,195 | 4,340 | 4,000 | 4,045 | -10 | -0.2% | 6,000 |
| 2024/11/26 | 4,515 | 4,725 | 4,055 | 4,055 | +30 | +0.7% | 14,700 |
| 2024/11/25 | 3,720 | 4,135 | 3,700 | 4,025 | +375 | +10.3% | 13,300 |
| 2024/11/22 | 3,645 | 3,770 | 3,640 | 3,650 | +5 | +0.1% | 5,400 |
| 2024/11/21 | 3,630 | 3,645 | 3,570 | 3,645 | - | - | 800 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 3,625 | 3,635 | 3,625 | 3,635 | - | - | 200 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 3,650 | 3,695 | 3,615 | 3,625 | - | - | 2,200 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 3,560 | 3,690 | 3,560 | 3,690 | +160 | +4.5% | 800 |
| 2024/11/08 | 3,530 | 3,530 | 3,530 | 3,530 | -70 | -1.9% | 100 |
| 2024/11/07 | 3,780 | 3,780 | 3,600 | 3,600 | -115 | -3.1% | 300 |
| 2024/11/06 | 3,635 | 3,795 | 3,595 | 3,715 | -85 | -2.2% | 1,000 |
51～
100
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「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 | 411,000円 | -10.1% | -34.6% | - | - | - |
|
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 |
| 協栄産 | 213,700円 | -6.0% | -36.7% | 5.15% | 5.36倍 | 0.36倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
| 内外テック | 189,600円 | -8.8% | +22.0% | 5.22% | 6.91倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| アイスコ | 172,000円 | +6.9% | +10.7% | 1.10% | 18.92倍 | 1.78倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| リリカラ | 52,900円 | +8.9% | +934.5% | 6.81% | 14.48倍 | 0.78倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
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
