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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/02 | 1,336 | 1,336 | 1,265 | 1,313 | -17 | -1.3% | 9,300 |
| 2025/04/01 | 1,359 | 1,359 | 1,322 | 1,330 | -17 | -1.3% | 4,500 |
| 2025/03/31 | 1,383 | 1,383 | 1,342 | 1,347 | -43 | -3.1% | 6,500 |
| 2025/03/28 | 1,396 | 1,409 | 1,381 | 1,390 | -27 | -1.9% | 11,600 |
| 2025/03/27 | 1,419 | 1,423 | 1,405 | 1,417 | -7 | -0.5% | 800 |
| 2025/03/26 | 1,412 | 1,425 | 1,407 | 1,424 | +19 | +1.4% | 4,100 |
| 2025/03/25 | 1,426 | 1,429 | 1,400 | 1,405 | -18 | -1.3% | 11,500 |
| 2025/03/24 | 1,434 | 1,438 | 1,423 | 1,423 | +1 | +0.1% | 1,600 |
| 2025/03/21 | 1,420 | 1,432 | 1,409 | 1,422 | +3 | +0.2% | 3,700 |
| 2025/03/19 | 1,403 | 1,424 | 1,403 | 1,419 | +17 | +1.2% | 5,000 |
| 2025/03/18 | 1,400 | 1,402 | 1,396 | 1,402 | -6 | -0.4% | 2,300 |
| 2025/03/17 | 1,420 | 1,421 | 1,407 | 1,408 | -10 | -0.7% | 2,900 |
| 2025/03/14 | 1,424 | 1,424 | 1,410 | 1,418 | -2 | -0.1% | 1,300 |
| 2025/03/13 | 1,419 | 1,429 | 1,412 | 1,420 | +6 | +0.4% | 17,700 |
| 2025/03/12 | 1,401 | 1,414 | 1,383 | 1,414 | +6 | +0.4% | 1,900 |
| 2025/03/11 | 1,376 | 1,408 | 1,371 | 1,408 | +22 | +1.6% | 4,100 |
| 2025/03/10 | 1,411 | 1,419 | 1,377 | 1,386 | -34 | -2.4% | 5,000 |
51～
100
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
