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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 980 | 980 | 978 | 978 | ±0 | ±0% | 2,000 |
| 2017/12/04 | 978 | 978 | 978 | 978 | - | - | 2,000 |
| 2017/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/29 | 975 | 975 | 975 | 975 | - | - | 2,000 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 962 | 962 | 962 | 962 | - | - | 1,000 |
| 2017/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/22 | 965 | 965 | 965 | 965 | +15 | +1.6% | 1,000 |
| 2017/11/21 | 950 | 950 | 950 | 950 | ±0 | ±0% | 5,000 |
| 2017/11/20 | 950 | 950 | 950 | 950 | ±0 | ±0% | 4,000 |
| 2017/11/17 | 955 | 955 | 950 | 950 | -15 | -1.6% | 4,000 |
| 2017/11/16 | 965 | 966 | 965 | 965 | ±0 | ±0% | 6,000 |
| 2017/11/15 | 965 | 965 | 965 | 965 | +14 | +1.5% | 1,000 |
| 2017/11/14 | 950 | 955 | 950 | 951 | +9 | +1% | 6,000 |
| 2017/11/13 | 950 | 950 | 942 | 942 | -3 | -0.3% | 5,000 |
| 2017/11/10 | 957 | 957 | 930 | 945 | -28 | -2.9% | 10,000 |
| 2017/11/09 | 975 | 975 | 972 | 973 | +1 | +0.1% | 8,000 |
| 2017/11/08 | 1,003 | 1,010 | 972 | 972 | -29 | -2.9% | 19,000 |
| 2017/11/07 | 1,010 | 1,010 | 1,001 | 1,001 | -4 | -0.4% | 12,000 |
| 2017/11/06 | 1,030 | 1,030 | 1,005 | 1,005 | -25 | -2.4% | 4,000 |
| 2017/11/02 | 1,030 | 1,030 | 1,030 | 1,030 | -1 | -0.1% | 1,000 |
| 2017/11/01 | 1,009 | 1,069 | 1,009 | 1,031 | +26 | +2.6% | 12,000 |
| 2017/10/31 | 979 | 1,005 | 979 | 1,005 | +20 | +2% | 7,000 |
| 2017/10/30 | 980 | 985 | 956 | 985 | +5 | +0.5% | 10,000 |
| 2017/10/27 | 965 | 980 | 965 | 980 | +15 | +1.6% | 11,000 |
| 2017/10/26 | 931 | 968 | 931 | 965 | +43 | +4.7% | 9,000 |
| 2017/10/25 | 919 | 930 | 919 | 922 | +3 | +0.3% | 17,000 |
| 2017/10/24 | 913 | 928 | 913 | 919 | +16 | +1.8% | 14,000 |
| 2017/10/23 | 909 | 914 | 903 | 903 | -6 | -0.7% | 3,000 |
| 2017/10/20 | 900 | 910 | 900 | 909 | +9 | +1% | 3,000 |
| 2017/10/19 | 910 | 910 | 900 | 900 | -25 | -2.7% | 7,000 |
| 2017/10/18 | 929 | 929 | 925 | 925 | -8 | -0.9% | 2,000 |
| 2017/10/17 | 932 | 947 | 930 | 933 | +46 | +5.2% | 27,000 |
| 2017/10/16 | 872 | 902 | 872 | 887 | +18 | +2.1% | 3,000 |
| 2017/10/13 | 873 | 873 | 869 | 869 | -1 | -0.1% | 3,000 |
| 2017/10/12 | 869 | 870 | 869 | 870 | +1 | +0.1% | 6,000 |
| 2017/10/11 | 861 | 869 | 858 | 869 | +3 | +0.3% | 9,000 |
| 2017/10/10 | 887 | 887 | 856 | 866 | -21 | -2.4% | 11,000 |
| 2017/10/06 | 886 | 887 | 886 | 887 | +25 | +2.9% | 3,000 |
| 2017/10/05 | 900 | 900 | 862 | 862 | -40 | -4.4% | 11,000 |
| 2017/10/04 | 903 | 903 | 902 | 902 | -2 | -0.2% | 2,000 |
| 2017/10/03 | 914 | 914 | 904 | 904 | -1 | -0.1% | 5,000 |
| 2017/10/02 | 904 | 905 | 904 | 905 | +11 | +1.2% | 6,000 |
| 2017/09/29 | 900 | 900 | 892 | 894 | +3 | +0.3% | 9,000 |
| 2017/09/28 | 886 | 892 | 886 | 891 | +6 | +0.7% | 6,000 |
| 2017/09/27 | 885 | 885 | 885 | 885 | -1 | -0.1% | 8,000 |
| 2017/09/26 | 886 | 886 | 886 | 886 | -1 | -0.1% | 11,000 |
| 2017/09/25 | 887 | 887 | 887 | 887 | +30 | +3.5% | 3,000 |
| 2017/09/22 | 868 | 868 | 857 | 857 | -3 | -0.3% | 4,000 |
1901～
1950
件表示中 / 3785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 | 517,000円 | +6.5% | +10.5% | 2.90% | 9.54倍 | 0.72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 |
| ダイコー通 | 159,600円 | -2.2% | +3.3% | 3.95% | 10.25倍 | 1.01倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| サンリン | 68,800円 | +3.8% | -10.0% | 3.49% | 10.93倍 | 0.40倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
| デンキョーＧ | 125,300円 | +1.6% | +136.1% | 3.19% | 16.41倍 | 0.30倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| 中山福 | 41,300円 | -2.3% | +58.9% | 2.42% | 14.58倍 | 0.36倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
市場注目の銘柄
チャート関連のコラム
