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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 2,250 | 2,372 | 2,250 | 2,372 | - | - | 1,500 |
2020/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/06/01 | 2,200 | 2,200 | 2,198 | 2,200 | - | - | 600 |
2020/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/28 | 2,268 | 2,269 | 2,268 | 2,269 | ±0 | ±0% | 4,100 |
2020/05/27 | 2,269 | 2,269 | 2,269 | 2,269 | ±0 | ±0% | 600 |
2020/05/26 | 2,200 | 2,270 | 2,200 | 2,269 | - | - | 2,700 |
2020/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/22 | 2,150 | 2,177 | 2,150 | 2,177 | - | - | 1,700 |
2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/20 | 2,177 | 2,177 | 2,177 | 2,177 | - | - | 100 |
2020/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/15 | 2,155 | 2,155 | 2,155 | 2,155 | - | - | 100 |
2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/12 | 2,180 | 2,230 | 2,150 | 2,150 | -30 | -1.4% | 2,400 |
2020/05/11 | 2,135 | 2,180 | 2,135 | 2,180 | +30 | +1.4% | 2,400 |
2020/05/08 | 2,159 | 2,160 | 2,150 | 2,150 | -10 | -0.5% | 1,600 |
2020/05/07 | 2,160 | 2,160 | 2,120 | 2,160 | -4 | -0.2% | 3,000 |
2020/05/01 | 2,150 | 2,164 | 2,150 | 2,164 | +14 | +0.7% | 400 |
2020/04/30 | 2,140 | 2,150 | 2,140 | 2,150 | +10 | +0.5% | 700 |
2020/04/28 | 2,140 | 2,140 | 2,140 | 2,140 | +47 | +2.2% | 200 |
2020/04/27 | 2,075 | 2,093 | 2,075 | 2,093 | - | - | 600 |
2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/22 | 2,061 | 2,075 | 2,061 | 2,075 | +14 | +0.7% | 400 |
2020/04/21 | 2,061 | 2,061 | 2,061 | 2,061 | - | - | 400 |
2020/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/15 | 2,022 | 2,022 | 2,022 | 2,022 | - | - | 100 |
2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/08 | 1,993 | 2,022 | 1,993 | 2,022 | +82 | +4.2% | 500 |
2020/04/07 | 1,940 | 1,940 | 1,940 | 1,940 | +2 | +0.1% | 400 |
2020/04/06 | 1,938 | 1,938 | 1,938 | 1,938 | +29 | +1.5% | 100 |
2020/04/03 | 1,983 | 2,000 | 1,909 | 1,909 | -91 | -4.6% | 500 |
2020/04/02 | 1,998 | 2,022 | 1,990 | 2,000 | +2 | +0.1% | 2,500 |
2020/04/01 | 2,039 | 2,039 | 1,998 | 1,998 | -78 | -3.8% | 200 |
2020/03/31 | 2,100 | 2,100 | 2,050 | 2,076 | -74 | -3.4% | 1,200 |
2020/03/30 | 2,212 | 2,212 | 2,150 | 2,150 | +50 | +2.4% | 200 |
2020/03/27 | 2,037 | 2,100 | 2,000 | 2,100 | ±0 | ±0% | 11,100 |
2020/03/26 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 600 |
2020/03/25 | 2,000 | 2,100 | 2,000 | 2,100 | +100 | +5% | 1,700 |
2020/03/24 | 1,923 | 2,000 | 1,900 | 2,000 | +37 | +1.9% | 4,400 |
2020/03/23 | 1,963 | 1,963 | 1,883 | 1,963 | -250 | -11.3% | 400 |
2020/03/19 | 2,213 | 2,213 | 2,213 | 2,213 | -5 | -0.2% | 100 |
1251~
1300
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