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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 3,570 | 3,570 | 3,570 | 3,570 | +20 | +0.6% | 100 |
| 2024/07/03 | 3,640 | 3,640 | 3,550 | 3,550 | -90 | -2.5% | 1,300 |
| 2024/07/02 | 3,640 | 3,640 | 3,640 | 3,640 | +70 | +2% | 100 |
| 2024/07/01 | 3,565 | 3,570 | 3,565 | 3,570 | +5 | +0.1% | 200 |
| 2024/06/28 | 3,615 | 3,615 | 3,565 | 3,565 | -35 | -1% | 600 |
| 2024/06/27 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 100 |
| 2024/06/26 | 3,635 | 3,635 | 3,600 | 3,600 | -35 | -1% | 1,100 |
| 2024/06/25 | 3,615 | 3,635 | 3,615 | 3,635 | +45 | +1.3% | 200 |
| 2024/06/24 | 3,600 | 3,600 | 3,590 | 3,590 | - | - | 500 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 3,720 | 3,720 | 3,575 | 3,715 | -20 | -0.5% | 600 |
| 2024/06/19 | 3,760 | 3,760 | 3,735 | 3,735 | - | - | 1,000 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 3,830 | 3,830 | 3,830 | 3,830 | +45 | +1.2% | 200 |
| 2024/06/13 | 3,785 | 3,785 | 3,785 | 3,785 | ±0 | ±0% | 600 |
| 2024/06/12 | 3,800 | 3,800 | 3,785 | 3,785 | - | - | 300 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 3,785 | 3,785 | 3,785 | 3,785 | ±0 | ±0% | 100 |
| 2024/06/07 | 3,800 | 3,820 | 3,785 | 3,785 | +20 | +0.5% | 300 |
| 2024/06/06 | 3,770 | 3,770 | 3,765 | 3,765 | - | - | 200 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 3,740 | 3,740 | 3,735 | 3,735 | ±0 | ±0% | 1,100 |
| 2024/06/03 | 3,735 | 3,750 | 3,735 | 3,735 | ±0 | ±0% | 700 |
| 2024/05/31 | 3,750 | 3,750 | 3,735 | 3,735 | -15 | -0.4% | 200 |
| 2024/05/30 | 3,750 | 3,750 | 3,750 | 3,750 | +25 | +0.7% | 100 |
| 2024/05/29 | 3,840 | 3,840 | 3,725 | 3,725 | -120 | -3.1% | 600 |
| 2024/05/28 | 3,800 | 3,870 | 3,800 | 3,845 | +115 | +3.1% | 300 |
| 2024/05/27 | 3,710 | 3,730 | 3,710 | 3,730 | +25 | +0.7% | 700 |
| 2024/05/24 | 3,705 | 3,705 | 3,705 | 3,705 | +40 | +1.1% | 100 |
| 2024/05/23 | 3,720 | 3,720 | 3,665 | 3,665 | -70 | -1.9% | 400 |
| 2024/05/22 | 3,750 | 3,750 | 3,735 | 3,735 | -15 | -0.4% | 2,000 |
| 2024/05/21 | 3,750 | 3,750 | 3,750 | 3,750 | +15 | +0.4% | 400 |
| 2024/05/20 | 3,750 | 3,750 | 3,735 | 3,735 | -65 | -1.7% | 2,500 |
| 2024/05/17 | 3,770 | 3,800 | 3,755 | 3,800 | ±0 | ±0% | 400 |
| 2024/05/16 | 3,800 | 3,800 | 3,800 | 3,800 | +50 | +1.3% | 200 |
| 2024/05/15 | 3,800 | 3,800 | 3,750 | 3,750 | -5 | -0.1% | 1,400 |
| 2024/05/14 | 3,755 | 3,755 | 3,755 | 3,755 | +5 | +0.1% | 600 |
| 2024/05/13 | 3,750 | 3,755 | 3,745 | 3,750 | -5 | -0.1% | 2,500 |
| 2024/05/10 | 3,760 | 3,765 | 3,755 | 3,755 | -65 | -1.7% | 700 |
| 2024/05/09 | 3,820 | 3,820 | 3,735 | 3,820 | +15 | +0.4% | 1,300 |
| 2024/05/08 | 3,750 | 3,875 | 3,605 | 3,805 | -25 | -0.7% | 6,700 |
| 2024/05/07 | 3,720 | 3,845 | 3,680 | 3,830 | +130 | +3.5% | 5,400 |
| 2024/05/02 | 3,625 | 3,700 | 3,625 | 3,700 | +70 | +1.9% | 1,000 |
| 2024/05/01 | 3,630 | 3,630 | 3,630 | 3,630 | ±0 | ±0% | 300 |
| 2024/04/30 | 3,600 | 3,700 | 3,600 | 3,630 | +115 | +3.3% | 1,600 |
| 2024/04/26 | 3,515 | 3,515 | 3,515 | 3,515 | ±0 | ±0% | 1,000 |
| 2024/04/25 | 3,585 | 3,585 | 3,515 | 3,515 | ±0 | ±0% | 200 |
| 2024/04/24 | 3,575 | 3,575 | 3,445 | 3,515 | -90 | -2.5% | 1,000 |
201～
250
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
