菊水ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,594 | 1,668 | 1,571 | 1,646 | +52 | +3.3% | 41,800 |
| 2025/07/31 | 1,551 | 1,611 | 1,551 | 1,594 | -56 | -3.4% | 60,500 |
| 2025/07/30 | 1,641 | 1,650 | 1,625 | 1,650 | +17 | +1% | 23,800 |
| 2025/07/29 | 1,628 | 1,642 | 1,620 | 1,633 | +4 | +0.2% | 10,800 |
| 2025/07/28 | 1,623 | 1,645 | 1,622 | 1,629 | +6 | +0.4% | 13,900 |
| 2025/07/25 | 1,597 | 1,627 | 1,597 | 1,623 | +27 | +1.7% | 18,000 |
| 2025/07/24 | 1,626 | 1,626 | 1,596 | 1,596 | -24 | -1.5% | 16,300 |
| 2025/07/23 | 1,626 | 1,639 | 1,618 | 1,620 | -3 | -0.2% | 19,800 |
| 2025/07/22 | 1,607 | 1,625 | 1,605 | 1,623 | +13 | +0.8% | 10,500 |
| 2025/07/18 | 1,625 | 1,630 | 1,595 | 1,610 | -15 | -0.9% | 23,900 |
| 2025/07/17 | 1,621 | 1,645 | 1,621 | 1,625 | -13 | -0.8% | 13,100 |
| 2025/07/16 | 1,645 | 1,649 | 1,620 | 1,638 | -6 | -0.4% | 15,200 |
| 2025/07/15 | 1,651 | 1,676 | 1,621 | 1,644 | ±0 | ±0% | 41,000 |
| 2025/07/14 | 1,612 | 1,662 | 1,605 | 1,644 | +42 | +2.6% | 26,200 |
| 2025/07/11 | 1,600 | 1,618 | 1,600 | 1,602 | +2 | +0.1% | 24,000 |
| 2025/07/10 | 1,596 | 1,614 | 1,586 | 1,600 | +25 | +1.6% | 21,800 |
| 2025/07/09 | 1,585 | 1,615 | 1,575 | 1,575 | -4 | -0.3% | 12,100 |
| 2025/07/08 | 1,550 | 1,597 | 1,550 | 1,579 | +28 | +1.8% | 14,100 |
| 2025/07/07 | 1,590 | 1,590 | 1,551 | 1,551 | -40 | -2.5% | 20,200 |
| 2025/07/04 | 1,625 | 1,639 | 1,582 | 1,591 | -20 | -1.2% | 20,600 |
| 2025/07/03 | 1,600 | 1,640 | 1,600 | 1,611 | +12 | +0.8% | 22,700 |
| 2025/07/02 | 1,588 | 1,624 | 1,556 | 1,599 | +11 | +0.7% | 32,300 |
| 2025/07/01 | 1,614 | 1,630 | 1,567 | 1,588 | -25 | -1.5% | 26,700 |
| 2025/06/30 | 1,568 | 1,636 | 1,568 | 1,613 | +85 | +5.6% | 42,100 |
| 2025/06/27 | 1,526 | 1,568 | 1,526 | 1,528 | -3 | -0.2% | 25,900 |
| 2025/06/26 | 1,539 | 1,550 | 1,518 | 1,531 | -8 | -0.5% | 14,900 |
| 2025/06/25 | 1,503 | 1,552 | 1,503 | 1,539 | +36 | +2.4% | 37,300 |
| 2025/06/24 | 1,528 | 1,530 | 1,481 | 1,503 | -12 | -0.8% | 28,500 |
| 2025/06/23 | 1,549 | 1,580 | 1,500 | 1,515 | +28 | +1.9% | 59,300 |
| 2025/06/20 | 1,446 | 1,650 | 1,438 | 1,487 | +125 | +9.2% | 143,700 |
| 2025/06/19 | 1,392 | 1,399 | 1,361 | 1,362 | -30 | -2.2% | 17,500 |
| 2025/06/18 | 1,377 | 1,396 | 1,377 | 1,392 | +15 | +1.1% | 10,800 |
| 2025/06/17 | 1,388 | 1,388 | 1,375 | 1,377 | -2 | -0.1% | 2,700 |
| 2025/06/16 | 1,376 | 1,379 | 1,351 | 1,379 | +6 | +0.4% | 9,300 |
| 2025/06/13 | 1,385 | 1,390 | 1,362 | 1,373 | -12 | -0.9% | 12,400 |
| 2025/06/12 | 1,350 | 1,385 | 1,350 | 1,385 | +59 | +4.4% | 20,500 |
| 2025/06/11 | 1,306 | 1,332 | 1,306 | 1,326 | +23 | +1.8% | 7,800 |
| 2025/06/10 | 1,303 | 1,303 | 1,284 | 1,303 | ±0 | ±0% | 15,500 |
| 2025/06/09 | 1,301 | 1,305 | 1,300 | 1,303 | +14 | +1.1% | 3,900 |
| 2025/06/06 | 1,310 | 1,310 | 1,280 | 1,289 | -22 | -1.7% | 8,500 |
| 2025/06/05 | 1,306 | 1,314 | 1,302 | 1,311 | +4 | +0.3% | 3,000 |
| 2025/06/04 | 1,316 | 1,317 | 1,307 | 1,307 | -3 | -0.2% | 3,000 |
| 2025/06/03 | 1,315 | 1,315 | 1,310 | 1,310 | -5 | -0.4% | 1,000 |
| 2025/06/02 | 1,328 | 1,328 | 1,309 | 1,315 | -11 | -0.8% | 5,900 |
| 2025/05/30 | 1,320 | 1,326 | 1,315 | 1,326 | ±0 | ±0% | 2,000 |
| 2025/05/29 | 1,313 | 1,333 | 1,313 | 1,326 | +11 | +0.8% | 3,400 |
| 2025/05/28 | 1,311 | 1,324 | 1,309 | 1,315 | +4 | +0.3% | 7,000 |
| 2025/05/27 | 1,310 | 1,313 | 1,300 | 1,311 | +4 | +0.3% | 2,700 |
| 2025/05/26 | 1,309 | 1,317 | 1,304 | 1,307 | ±0 | ±0% | 5,000 |
| 2025/05/23 | 1,288 | 1,307 | 1,288 | 1,307 | +19 | +1.5% | 7,800 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「菊水ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 菊水ＨＤ | 164,600円 | +0.5% | +1.3% | 3.22% | 9.45倍 | 0.97倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| テクノメディカ | 189,500円 | +7.0% | +13.6% | 3.59% | 11.96倍 | 0.91倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| アバール | 229,600円 | -8.5% | -28.0% | 4.31% | 17.80倍 | 0.71倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| ニレコ | 208,400円 | +2.3% | -3.8% | 4.08% | 11.10倍 | 0.93倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| 東亜ＤＫＫ | 81,000円 | +2.5% | +7.5% | 2.72% | 13.81倍 | 0.73倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
市場注目の銘柄
チャート関連のコラム
