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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 3,480 | 3,480 | 3,480 | 3,480 | - | - | 300 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/27 | 3,575 | 3,575 | 3,550 | 3,550 | +45 | +1.3% | 400 |
| 2024/02/26 | 3,505 | 3,505 | 3,505 | 3,505 | ±0 | ±0% | 700 |
| 2024/02/22 | 3,450 | 3,505 | 3,430 | 3,505 | - | - | 500 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 3,450 | 3,520 | 3,450 | 3,520 | +10 | +0.3% | 300 |
| 2024/02/19 | 3,505 | 3,510 | 3,505 | 3,510 | +5 | +0.1% | 300 |
| 2024/02/16 | 3,430 | 3,545 | 3,430 | 3,505 | +5 | +0.1% | 400 |
| 2024/02/15 | 3,440 | 3,500 | 3,440 | 3,500 | +5 | +0.1% | 500 |
| 2024/02/14 | 3,460 | 3,495 | 3,460 | 3,495 | +30 | +0.9% | 200 |
| 2024/02/13 | 3,465 | 3,465 | 3,465 | 3,465 | -45 | -1.3% | 100 |
| 2024/02/09 | 3,550 | 3,590 | 3,510 | 3,510 | -90 | -2.5% | 1,000 |
| 2024/02/08 | 3,740 | 3,740 | 3,515 | 3,600 | -75 | -2% | 3,000 |
| 2024/02/07 | 3,740 | 3,740 | 3,610 | 3,675 | +75 | +2.1% | 2,200 |
| 2024/02/06 | 3,500 | 3,695 | 3,495 | 3,600 | +100 | +2.9% | 1,900 |
| 2024/02/05 | 3,440 | 3,500 | 3,405 | 3,500 | +70 | +2% | 300 |
| 2024/02/02 | 3,450 | 3,450 | 3,380 | 3,430 | -20 | -0.6% | 500 |
| 2024/02/01 | 3,350 | 3,540 | 3,350 | 3,450 | - | - | 2,100 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 3,335 | 3,340 | 3,335 | 3,340 | +30 | +0.9% | 200 |
| 2024/01/29 | 3,340 | 3,340 | 3,310 | 3,310 | +10 | +0.3% | 600 |
| 2024/01/26 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 400 |
| 2024/01/25 | 3,340 | 3,340 | 3,250 | 3,300 | - | - | 1,000 |
| 2024/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/23 | 3,260 | 3,310 | 3,260 | 3,305 | +85 | +2.6% | 900 |
| 2024/01/22 | 3,220 | 3,220 | 3,220 | 3,220 | +30 | +0.9% | 100 |
| 2024/01/19 | 3,190 | 3,190 | 3,190 | 3,190 | +40 | +1.3% | 300 |
| 2024/01/18 | 3,150 | 3,150 | 3,150 | 3,150 | -20 | -0.6% | 100 |
| 2024/01/17 | 3,170 | 3,170 | 3,170 | 3,170 | - | - | 200 |
| 2024/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/15 | 3,240 | 3,240 | 3,240 | 3,240 | -10 | -0.3% | 100 |
| 2024/01/12 | 3,250 | 3,250 | 3,250 | 3,250 | - | - | 100 |
| 2024/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/09 | 3,250 | 3,250 | 3,250 | 3,250 | - | - | 100 |
| 2024/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/29 | 3,250 | 3,250 | 3,250 | 3,250 | +25 | +0.8% | 300 |
| 2023/12/28 | 3,225 | 3,225 | 3,225 | 3,225 | - | - | 100 |
| 2023/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/26 | 3,285 | 3,285 | 3,285 | 3,285 | ±0 | ±0% | 800 |
| 2023/12/25 | 3,225 | 3,295 | 3,225 | 3,285 | -10 | -0.3% | 1,100 |
| 2023/12/22 | 3,300 | 3,300 | 3,295 | 3,295 | - | - | 200 |
| 2023/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/20 | 3,200 | 3,230 | 3,200 | 3,230 | +30 | +0.9% | 300 |
| 2023/12/19 | 3,205 | 3,205 | 3,165 | 3,200 | -20 | -0.6% | 300 |
| 2023/12/18 | 3,220 | 3,220 | 3,215 | 3,220 | ±0 | ±0% | 800 |
| 2023/12/15 | 3,220 | 3,220 | 3,220 | 3,220 | - | - | 200 |
| 2023/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 3455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 | 375,000円 | +3.3% | -2.0% | 2.67% | 7.80倍 | 0.63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 |
| ポエック | 186,600円 | +13.4% | +43.2% | 2.30% | 22.95倍 | 2.09倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| ＧＦＣ | 150,000円 | +2.9% | +26.7% | 1.53% | 13.85倍 | 0.51倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
| 北 恵 | 85,700円 | +3.6% | +1.5% | 3.27% | 10.45倍 | 0.60倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| オータケ | 199,900円 | +2.5% | -3.2% | 1.75% | 11.12倍 | 0.55倍 |
|
バルブ、継ぎ手等配管機材の専門商社。バルブ販売高３位。中京地盤に全国展開、地域密着強化 |
市場注目の銘柄
チャート関連のコラム
