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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 1,291 | 1,291 | 1,267 | 1,288 | -3 | -0.2% | 4,700 |
| 2025/05/21 | 1,290 | 1,297 | 1,274 | 1,291 | +31 | +2.5% | 6,800 |
| 2025/05/20 | 1,266 | 1,280 | 1,260 | 1,260 | -6 | -0.5% | 14,700 |
| 2025/05/19 | 1,303 | 1,303 | 1,266 | 1,266 | -34 | -2.6% | 10,400 |
| 2025/05/16 | 1,314 | 1,314 | 1,272 | 1,300 | -17 | -1.3% | 17,100 |
| 2025/05/15 | 1,289 | 1,317 | 1,289 | 1,317 | +8 | +0.6% | 11,900 |
| 2025/05/14 | 1,307 | 1,327 | 1,295 | 1,309 | +2 | +0.2% | 14,700 |
| 2025/05/13 | 1,289 | 1,307 | 1,286 | 1,307 | +29 | +2.3% | 8,700 |
| 2025/05/12 | 1,265 | 1,285 | 1,250 | 1,278 | +13 | +1% | 15,600 |
| 2025/05/09 | 1,240 | 1,276 | 1,234 | 1,265 | +25 | +2% | 17,100 |
| 2025/05/08 | 1,245 | 1,245 | 1,225 | 1,240 | +7 | +0.6% | 6,100 |
| 2025/05/07 | 1,246 | 1,272 | 1,233 | 1,233 | -13 | -1% | 14,000 |
| 2025/05/02 | 1,274 | 1,280 | 1,246 | 1,246 | -29 | -2.3% | 4,900 |
| 2025/05/01 | 1,280 | 1,284 | 1,256 | 1,275 | -4 | -0.3% | 2,100 |
| 2025/04/30 | 1,263 | 1,279 | 1,263 | 1,279 | +18 | +1.4% | 2,000 |
| 2025/04/28 | 1,251 | 1,264 | 1,251 | 1,261 | +11 | +0.9% | 1,500 |
| 2025/04/25 | 1,255 | 1,261 | 1,250 | 1,250 | +1 | +0.1% | 4,300 |
| 2025/04/24 | 1,225 | 1,250 | 1,224 | 1,249 | +25 | +2% | 2,600 |
| 2025/04/23 | 1,227 | 1,229 | 1,205 | 1,224 | +9 | +0.7% | 2,600 |
| 2025/04/22 | 1,207 | 1,229 | 1,198 | 1,215 | +12 | +1% | 2,300 |
| 2025/04/21 | 1,204 | 1,220 | 1,202 | 1,203 | -7 | -0.6% | 5,400 |
| 2025/04/18 | 1,200 | 1,213 | 1,200 | 1,210 | -4 | -0.3% | 1,300 |
| 2025/04/17 | 1,211 | 1,214 | 1,184 | 1,214 | -1 | -0.1% | 3,100 |
| 2025/04/16 | 1,224 | 1,225 | 1,215 | 1,215 | ±0 | ±0% | 2,300 |
| 2025/04/15 | 1,219 | 1,228 | 1,215 | 1,215 | +3 | +0.2% | 3,000 |
| 2025/04/14 | 1,252 | 1,252 | 1,202 | 1,212 | +13 | +1.1% | 3,800 |
| 2025/04/11 | 1,161 | 1,254 | 1,141 | 1,199 | +42 | +3.6% | 8,600 |
| 2025/04/10 | 1,200 | 1,222 | 1,150 | 1,157 | +26 | +2.3% | 8,200 |
| 2025/04/09 | 1,085 | 1,173 | 1,085 | 1,131 | -44 | -3.7% | 9,100 |
| 2025/04/08 | 1,235 | 1,235 | 1,175 | 1,175 | +51 | +4.5% | 6,600 |
| 2025/04/07 | 1,100 | 1,220 | 1,100 | 1,124 | -101 | -8.2% | 13,500 |
| 2025/04/04 | 1,230 | 1,235 | 1,140 | 1,225 | -52 | -4.1% | 23,300 |
| 2025/04/03 | 1,290 | 1,293 | 1,266 | 1,277 | -36 | -2.7% | 6,800 |
1～
50
件表示中 / 3721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 | 137,900円 | +0.5% | +1.3% | 3.84% | 7.90倍 | 0.81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 |
| トレックスセミ | 120,000円 | +6.4% | - | 4.67% | 42.37倍 | 0.73倍 |
|
電源ＩＣのファブレスメーカー。車載や産機向けに強み。傘下にパワー半導体受託製造会社 |
| ＷＳＣＯＰＥ | 24,800円 | -82.6% | - | 0.00% | - | 0.27倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| ＭＵＴＯＨ－ＨＤ | 269,600円 | +2.1% | -13.6% | 2.86% | 17.62倍 | 0.52倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 東洋電 | 138,700円 | +18.2% | +21.0% | 3.17% | 9.67倍 | 0.48倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
市場注目の銘柄
チャート関連のコラム
