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 |
---|---|---|---|---|---|---|---|
2020/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/14 | 2,645 | 2,645 | 2,645 | 2,645 | ±0 | ±0% | 100 |
2020/08/13 | 2,600 | 2,645 | 2,600 | 2,645 | +45 | +1.7% | 400 |
2020/08/12 | 2,550 | 2,600 | 2,550 | 2,600 | - | - | 3,000 |
2020/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/06 | 2,550 | 2,550 | 2,550 | 2,550 | - | - | 100 |
2020/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/08/04 | 2,500 | 2,550 | 2,500 | 2,550 | +50 | +2% | 500 |
2020/08/03 | 2,500 | 2,500 | 2,500 | 2,500 | +6 | +0.2% | 500 |
2020/07/31 | 2,490 | 2,494 | 2,490 | 2,494 | +14 | +0.6% | 600 |
2020/07/30 | 2,480 | 2,480 | 2,480 | 2,480 | +20 | +0.8% | 400 |
2020/07/29 | 2,480 | 2,480 | 2,460 | 2,460 | - | - | 200 |
2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/27 | 2,441 | 2,460 | 2,441 | 2,460 | - | - | 200 |
2020/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/20 | 2,440 | 2,440 | 2,440 | 2,440 | ±0 | ±0% | 100 |
2020/07/17 | 2,450 | 2,490 | 2,440 | 2,440 | - | - | 500 |
2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/15 | 2,472 | 2,500 | 2,471 | 2,500 | - | - | 600 |
2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/10 | 2,547 | 2,547 | 2,500 | 2,500 | - | - | 600 |
2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/07/03 | 2,547 | 2,547 | 2,547 | 2,547 | -100 | -3.8% | 100 |
2020/07/02 | 2,747 | 2,747 | 2,647 | 2,647 | - | - | 400 |
2020/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/26 | 2,539 | 2,571 | 2,539 | 2,561 | - | - | 500 |
2020/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/24 | 2,492 | 2,492 | 2,492 | 2,492 | +50 | +2% | 100 |
2020/06/23 | 2,392 | 2,442 | 2,392 | 2,442 | +52 | +2.2% | 200 |
2020/06/22 | 2,350 | 2,390 | 2,350 | 2,390 | -110 | -4.4% | 1,700 |
2020/06/19 | 2,500 | 2,500 | 2,500 | 2,500 | - | - | 100 |
2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/17 | 2,500 | 2,500 | 2,480 | 2,480 | - | - | 300 |
2020/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/15 | 2,500 | 2,500 | 2,499 | 2,499 | -93 | -3.6% | 300 |
2020/06/12 | 2,600 | 2,600 | 2,592 | 2,592 | -8 | -0.3% | 700 |
2020/06/11 | 2,591 | 2,620 | 2,591 | 2,600 | +9 | +0.3% | 500 |
2020/06/10 | 2,504 | 2,673 | 2,423 | 2,591 | -63 | -2.4% | 1,200 |
2020/06/09 | 2,700 | 2,700 | 2,606 | 2,654 | -36 | -1.3% | 700 |
2020/06/08 | 2,839 | 2,839 | 2,640 | 2,690 | -149 | -5.2% | 1,700 |
2020/06/05 | 2,373 | 2,844 | 2,372 | 2,839 | +430 | +17.8% | 3,700 |
2020/06/04 | 2,398 | 2,409 | 2,398 | 2,409 | +37 | +1.6% | 300 |
1201~
1250
件表示中 / 3739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 | 451,000円 | 0.0% | +0.3% | 3.22% | 8.38倍 | 0.62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 |
オータケ | 173,200円 | - | - | 2.14% | 8.69倍 | 0.46倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
トミタ | 120,200円 | +4.3% | -5.3% | 1.75% | 10.66倍 | 0.52倍 |
|
1911年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
横丸魚 | 100,900円 | +4.2% | +12.7% | 2.97% | 11.68倍 | 0.37倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
NaITO | 13,300円 | +3.3% | +11.6% | 3.01% | 20.81倍 | 0.56倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第2の柱に育成へ |
市場注目の銘柄
チャート関連のコラム