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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 4,150 | 4,150 | 4,130 | 4,150 | -140 | -3.3% | 600 |
| 2025/02/04 | 4,215 | 4,290 | 4,195 | 4,290 | +180 | +4.4% | 1,400 |
| 2025/02/03 | 4,080 | 4,110 | 4,080 | 4,110 | - | - | 500 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 4,100 | 4,100 | 4,060 | 4,060 | ±0 | ±0% | 200 |
| 2025/01/29 | 4,050 | 4,090 | 4,050 | 4,060 | -60 | -1.5% | 1,300 |
| 2025/01/28 | 4,200 | 4,200 | 4,120 | 4,120 | -80 | -1.9% | 500 |
| 2025/01/27 | 4,290 | 4,290 | 4,200 | 4,200 | -90 | -2.1% | 900 |
| 2025/01/24 | 4,200 | 4,290 | 4,200 | 4,290 | +20 | +0.5% | 200 |
| 2025/01/23 | 4,270 | 4,270 | 4,270 | 4,270 | +70 | +1.7% | 100 |
| 2025/01/22 | 4,200 | 4,200 | 4,200 | 4,200 | - | - | 100 |
| 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 |
151～
200
件表示中 / 3784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 | 507,000円 | +6.5% | +10.5% | 2.96% | 9.36倍 | 0.70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 |
| 中山福 | 41,400円 | -2.3% | +58.9% | 2.42% | 14.61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 |
| デンキョーＧ | 124,800円 | +1.6% | +136.1% | 3.21% | 16.35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 |
| リリカラ | 65,500円 | +8.9% | +934.5% | 5.50% | 17.93倍 | 1.08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 |
| 三栄コポ | 80,900円 | +0.4% | -39.5% | 3.83% | 12.82倍 | 0.57倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
市場注目の銘柄
チャート関連のコラム
