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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 985 | 985 | 962 | 962 | -12 | -1.2% | 13,700 |
| 2018/07/25 | 961 | 998 | 959 | 974 | +20 | +2.1% | 51,200 |
| 2018/07/24 | 957 | 960 | 948 | 954 | ±0 | ±0% | 11,700 |
| 2018/07/23 | 960 | 960 | 939 | 954 | -6 | -0.6% | 7,100 |
| 2018/07/20 | 961 | 962 | 952 | 960 | +8 | +0.8% | 2,200 |
| 2018/07/19 | 967 | 969 | 951 | 952 | -16 | -1.7% | 7,100 |
| 2018/07/18 | 966 | 972 | 964 | 968 | +4 | +0.4% | 6,700 |
| 2018/07/17 | 963 | 971 | 963 | 964 | +1 | +0.1% | 7,500 |
| 2018/07/13 | 967 | 973 | 963 | 963 | ±0 | ±0% | 9,200 |
| 2018/07/12 | 962 | 976 | 962 | 963 | +1 | +0.1% | 20,400 |
| 2018/07/11 | 944 | 963 | 942 | 962 | +23 | +2.4% | 20,700 |
| 2018/07/10 | 936 | 944 | 936 | 939 | +3 | +0.3% | 12,400 |
| 2018/07/09 | 946 | 946 | 936 | 936 | -10 | -1.1% | 11,000 |
| 2018/07/06 | 949 | 952 | 944 | 946 | -3 | -0.3% | 6,300 |
| 2018/07/05 | 944 | 954 | 936 | 949 | +4 | +0.4% | 15,200 |
| 2018/07/04 | 962 | 966 | 943 | 945 | -9 | -0.9% | 9,200 |
| 2018/07/03 | 953 | 958 | 943 | 954 | +1 | +0.1% | 11,300 |
| 2018/07/02 | 939 | 960 | 934 | 953 | +28 | +3% | 16,400 |
| 2018/06/29 | 930 | 944 | 920 | 925 | +24 | +2.7% | 15,100 |
| 2018/06/28 | 909 | 916 | 901 | 901 | -14 | -1.5% | 9,900 |
| 2018/06/27 | 915 | 915 | 907 | 915 | +7 | +0.8% | 4,400 |
| 2018/06/26 | 920 | 927 | 905 | 908 | -12 | -1.3% | 7,600 |
| 2018/06/25 | 920 | 940 | 920 | 920 | ±0 | ±0% | 8,200 |
| 2018/06/22 | 921 | 921 | 917 | 920 | -1 | -0.1% | 9,800 |
| 2018/06/21 | 915 | 939 | 915 | 921 | -1 | -0.1% | 7,000 |
| 2018/06/20 | 932 | 954 | 911 | 922 | -10 | -1.1% | 15,600 |
| 2018/06/19 | 959 | 970 | 931 | 932 | -27 | -2.8% | 8,000 |
| 2018/06/18 | 945 | 959 | 945 | 959 | +10 | +1.1% | 8,200 |
| 2018/06/15 | 943 | 952 | 940 | 949 | +4 | +0.4% | 5,500 |
| 2018/06/14 | 943 | 953 | 943 | 945 | -5 | -0.5% | 2,300 |
| 2018/06/13 | 951 | 959 | 950 | 950 | -7 | -0.7% | 3,100 |
| 2018/06/12 | 957 | 962 | 954 | 957 | ±0 | ±0% | 1,700 |
| 2018/06/11 | 950 | 964 | 950 | 957 | +8 | +0.8% | 4,200 |
| 2018/06/08 | 955 | 957 | 949 | 949 | -2 | -0.2% | 3,900 |
| 2018/06/07 | 944 | 955 | 943 | 951 | +8 | +0.8% | 4,500 |
| 2018/06/06 | 948 | 955 | 940 | 943 | -5 | -0.5% | 15,400 |
| 2018/06/05 | 964 | 964 | 945 | 948 | -4 | -0.4% | 3,400 |
| 2018/06/04 | 967 | 968 | 952 | 952 | -7 | -0.7% | 4,800 |
| 2018/06/01 | 957 | 965 | 957 | 959 | +2 | +0.2% | 2,700 |
| 2018/05/31 | 965 | 965 | 956 | 957 | +5 | +0.5% | 5,800 |
| 2018/05/30 | 950 | 958 | 940 | 952 | -12 | -1.2% | 9,800 |
| 2018/05/29 | 983 | 984 | 961 | 964 | -29 | -2.9% | 14,000 |
| 2018/05/28 | 996 | 1,000 | 990 | 993 | -3 | -0.3% | 4,800 |
| 2018/05/25 | 1,005 | 1,030 | 984 | 996 | -8 | -0.8% | 17,400 |
| 2018/05/24 | 1,005 | 1,013 | 987 | 1,004 | -2 | -0.2% | 15,300 |
| 2018/05/23 | 1,050 | 1,059 | 1,001 | 1,006 | -32 | -3.1% | 40,800 |
| 2018/05/22 | 962 | 1,038 | 962 | 1,038 | +77 | +8% | 68,900 |
| 2018/05/21 | 966 | 966 | 960 | 961 | -4 | -0.4% | 5,400 |
| 2018/05/18 | 961 | 966 | 960 | 965 | +12 | +1.3% | 6,500 |
| 2018/05/17 | 951 | 968 | 948 | 953 | -13 | -1.3% | 16,900 |
1651～
1700
件表示中 / 3692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 | 123,400円 | +2.5% | +3.2% | 3.81% | 7.82倍 | 0.77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 |
| ＦＤＫ | 38,000円 | -5.0% | +3.1% | 0.00% | 21.86倍 | 0.80倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ニレコ | 162,800円 | +7.5% | +22.4% | 4.85% | 9.36倍 | 0.77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 |
| ナカヨ | 254,500円 | +2.8% | - | 0.00% | 21.51倍 | 0.75倍 |
|
ビジネスホン、交換機の中堅メーカー。日立、ＮＴＴ東西向け取引多い。あいＨＤがＴＯＢ実施 |
| ＱＤレーザ | 28,400円 | +1.9% | - | 0.00% | - | 2.21倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
市場注目の銘柄
チャート関連のコラム
