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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,924 | 1,949 | 1,924 | 1,949 | +46 | +2.4% | 800 |
| 2018/12/11 | 1,949 | 1,949 | 1,850 | 1,903 | -47 | -2.4% | 8,300 |
| 2018/12/10 | 1,930 | 1,959 | 1,930 | 1,950 | +11 | +0.6% | 1,900 |
| 2018/12/07 | 1,940 | 1,940 | 1,939 | 1,939 | -20 | -1% | 300 |
| 2018/12/06 | 1,939 | 1,959 | 1,939 | 1,959 | +20 | +1% | 1,000 |
| 2018/12/05 | 1,920 | 1,939 | 1,920 | 1,939 | -1 | -0.1% | 700 |
| 2018/12/04 | 1,930 | 1,977 | 1,930 | 1,940 | +21 | +1.1% | 1,500 |
| 2018/12/03 | 1,919 | 1,924 | 1,918 | 1,919 | +1 | +0.1% | 2,400 |
| 2018/11/30 | 1,955 | 1,955 | 1,918 | 1,918 | -38 | -1.9% | 700 |
| 2018/11/29 | 1,899 | 1,956 | 1,899 | 1,956 | +56 | +2.9% | 1,000 |
| 2018/11/28 | 1,905 | 1,905 | 1,900 | 1,900 | -40 | -2.1% | 500 |
| 2018/11/27 | 1,920 | 1,940 | 1,889 | 1,940 | +20 | +1% | 1,200 |
| 2018/11/26 | 1,835 | 1,920 | 1,835 | 1,920 | +85 | +4.6% | 1,500 |
| 2018/11/22 | 1,835 | 1,835 | 1,835 | 1,835 | -40 | -2.1% | 200 |
| 2018/11/21 | 1,816 | 1,875 | 1,816 | 1,875 | +55 | +3% | 800 |
| 2018/11/20 | 1,819 | 1,820 | 1,819 | 1,820 | ±0 | ±0% | 1,000 |
| 2018/11/19 | 1,820 | 1,820 | 1,820 | 1,820 | -1 | -0.1% | 200 |
| 2018/11/16 | 1,839 | 1,839 | 1,821 | 1,821 | -19 | -1% | 400 |
| 2018/11/15 | 1,869 | 1,900 | 1,840 | 1,840 | -30 | -1.6% | 500 |
| 2018/11/14 | 1,881 | 1,881 | 1,830 | 1,870 | +8 | +0.4% | 700 |
| 2018/11/13 | 1,862 | 1,862 | 1,862 | 1,862 | +40 | +2.2% | 100 |
| 2018/11/12 | 1,826 | 1,826 | 1,821 | 1,822 | -5 | -0.3% | 1,600 |
| 2018/11/09 | 1,827 | 1,827 | 1,827 | 1,827 | -1 | -0.1% | 100 |
| 2018/11/08 | 1,827 | 1,829 | 1,827 | 1,828 | +1 | +0.1% | 500 |
| 2018/11/07 | 1,827 | 1,827 | 1,827 | 1,827 | -1 | -0.1% | 100 |
| 2018/11/06 | 1,828 | 1,828 | 1,828 | 1,828 | ±0 | ±0% | 100 |
| 2018/11/05 | 1,828 | 1,828 | 1,828 | 1,828 | -1 | -0.1% | 100 |
| 2018/11/02 | 1,829 | 1,829 | 1,829 | 1,829 | -1 | -0.1% | 100 |
| 2018/11/01 | 1,830 | 1,830 | 1,830 | 1,830 | -10 | -0.5% | 100 |
| 2018/10/31 | 1,812 | 1,840 | 1,812 | 1,840 | - | - | 800 |
| 2018/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/26 | 1,813 | 1,813 | 1,813 | 1,813 | ±0 | ±0% | 300 |
| 2018/10/25 | 1,840 | 1,840 | 1,795 | 1,813 | -57 | -3% | 1,600 |
| 2018/10/24 | 1,834 | 1,870 | 1,834 | 1,870 | +35 | +1.9% | 400 |
| 2018/10/23 | 1,875 | 1,875 | 1,835 | 1,835 | - | - | 500 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/18 | 1,871 | 1,876 | 1,836 | 1,876 | -14 | -0.7% | 1,000 |
| 2018/10/17 | 1,889 | 1,890 | 1,836 | 1,890 | ±0 | ±0% | 1,800 |
| 2018/10/16 | 1,817 | 1,945 | 1,810 | 1,890 | +73 | +4% | 2,500 |
| 2018/10/15 | 1,825 | 1,825 | 1,810 | 1,817 | -8 | -0.4% | 2,500 |
| 2018/10/12 | 1,983 | 1,983 | 1,811 | 1,825 | -160 | -8.1% | 1,500 |
| 2018/10/11 | 1,899 | 1,997 | 1,899 | 1,985 | +85 | +4.5% | 700 |
| 2018/10/10 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 2,300 |
| 2018/10/09 | 1,928 | 1,928 | 1,900 | 1,900 | - | - | 500 |
| 2018/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/03 | 1,931 | 1,931 | 1,896 | 1,929 | -21 | -1.1% | 1,400 |
| 2018/10/02 | 1,950 | 1,950 | 1,950 | 1,950 | -20 | -1% | 200 |
1601～
1650
件表示中 / 3737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 | 438,500円 | 0.0% | +0.3% | 3.31% | 8.15倍 | 0.61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 |
| ＩＮＥＳＴ | 6,600円 | -10.3% | +18.8% | 0.00% | 160.98倍 | 1.47倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| 横丸魚 | 99,600円 | +4.2% | +12.7% | 3.01% | 11.53倍 | 0.36倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| ヤシマキザイ | 249,100円 | +3.3% | - | 1.00% | 37.62倍 | 0.76倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| 内外テック | 200,900円 | +0.5% | -22.0% | 5.08% | 10.98倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
市場注目の銘柄
チャート関連のコラム
