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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,205 | 4,205 | 4,205 | 4,205 | +5 | +0.1% | 200 |
| 2025/02/17 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 100 |
| 2025/02/14 | 4,200 | 4,200 | 4,200 | 4,200 | - | - | 100 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 4,120 | 4,200 | 4,120 | 4,200 | +30 | +0.7% | 1,400 |
| 2025/02/06 | 4,140 | 4,170 | 4,140 | 4,170 | +20 | +0.5% | 200 |
| 2025/02/05 | 4,150 | 4,150 | 4,130 | 4,150 | -140 | -3.3% | 600 |
| 2025/02/04 | 4,215 | 4,290 | 4,195 | 4,290 | +180 | +4.4% | 1,400 |
| 2025/02/03 | 4,080 | 4,110 | 4,080 | 4,110 | - | - | 500 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 4,100 | 4,100 | 4,060 | 4,060 | ±0 | ±0% | 200 |
| 2025/01/29 | 4,050 | 4,090 | 4,050 | 4,060 | -60 | -1.5% | 1,300 |
| 2025/01/28 | 4,200 | 4,200 | 4,120 | 4,120 | -80 | -1.9% | 500 |
| 2025/01/27 | 4,290 | 4,290 | 4,200 | 4,200 | -90 | -2.1% | 900 |
| 2025/01/24 | 4,200 | 4,290 | 4,200 | 4,290 | +20 | +0.5% | 200 |
| 2025/01/23 | 4,270 | 4,270 | 4,270 | 4,270 | +70 | +1.7% | 100 |
| 2025/01/22 | 4,200 | 4,200 | 4,200 | 4,200 | - | - | 100 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 4,200 | 4,200 | 4,200 | 4,200 | - | - | 100 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 4,150 | 4,150 | 4,150 | 4,150 | +50 | +1.2% | 100 |
| 2025/01/15 | 4,100 | 4,100 | 4,100 | 4,100 | ±0 | ±0% | 500 |
| 2025/01/14 | 4,100 | 4,100 | 4,100 | 4,100 | - | - | 100 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 4,105 | 4,105 | 4,100 | 4,100 | -80 | -1.9% | 200 |
| 2025/01/08 | 4,180 | 4,180 | 4,180 | 4,180 | -15 | -0.4% | 100 |
| 2025/01/07 | 4,195 | 4,195 | 4,195 | 4,195 | +20 | +0.5% | 100 |
| 2025/01/06 | 4,105 | 4,175 | 4,105 | 4,175 | +70 | +1.7% | 200 |
| 2024/12/30 | 4,200 | 4,200 | 4,105 | 4,105 | +5 | +0.1% | 200 |
| 2024/12/27 | 4,100 | 4,105 | 4,100 | 4,100 | ±0 | ±0% | 600 |
| 2024/12/26 | 4,105 | 4,105 | 4,100 | 4,100 | ±0 | ±0% | 400 |
| 2024/12/25 | 4,100 | 4,100 | 4,100 | 4,100 | -15 | -0.4% | 200 |
| 2024/12/24 | 4,110 | 4,160 | 4,110 | 4,115 | +15 | +0.4% | 400 |
| 2024/12/23 | 4,100 | 4,100 | 4,100 | 4,100 | - | - | 100 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 4,195 | 4,195 | 4,125 | 4,125 | -75 | -1.8% | 300 |
| 2024/12/18 | 4,100 | 4,200 | 4,100 | 4,200 | +190 | +4.7% | 3,100 |
| 2024/12/17 | 4,010 | 4,010 | 4,010 | 4,010 | - | - | 100 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 4,000 | 4,005 | 4,000 | 4,005 | +5 | +0.1% | 300 |
| 2024/12/12 | 4,110 | 4,110 | 4,000 | 4,000 | - | - | 900 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 3,930 | 3,930 | 3,915 | 3,915 | -85 | -2.1% | 700 |
| 2024/12/06 | 3,970 | 4,000 | 3,970 | 4,000 | -40 | -1% | 600 |
| 2024/12/05 | 4,040 | 4,040 | 4,040 | 4,040 | -60 | -1.5% | 400 |
| 2024/12/04 | 4,100 | 4,100 | 4,100 | 4,100 | - | - | 100 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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「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 | 404,000円 | -10.1% | -34.6% | 2.72% | 8.99倍 | 0.48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 |
| ＮａＩＴＯ | 12,200円 | +3.3% | +11.6% | 3.28% | 19.09倍 | 0.52倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| 石光商事 | 83,000円 | +3.3% | -19.8% | 3.61% | 6.86倍 | 0.56倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| トルク | 23,300円 | +3.1% | +4.8% | 2.58% | 5.84倍 | 0.40倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| ポエック | 138,500円 | +25.4% | +132.6% | 5.05% | 10.85倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
