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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,605 | 3,605 | 3,605 | 3,605 | ±0 | ±0% | 200 |
| 2024/04/22 | 3,630 | 3,630 | 3,605 | 3,605 | - | - | 400 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 3,610 | 3,645 | 3,610 | 3,645 | - | - | 300 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 3,680 | 3,680 | 3,680 | 3,680 | -35 | -0.9% | 200 |
| 2024/04/15 | 3,725 | 3,725 | 3,715 | 3,715 | -5 | -0.1% | 200 |
| 2024/04/12 | 3,720 | 3,720 | 3,720 | 3,720 | -5 | -0.1% | 100 |
| 2024/04/11 | 3,825 | 3,825 | 3,725 | 3,725 | -30 | -0.8% | 700 |
| 2024/04/10 | 3,750 | 3,755 | 3,750 | 3,755 | +50 | +1.3% | 200 |
| 2024/04/09 | 3,750 | 3,750 | 3,705 | 3,705 | -45 | -1.2% | 1,000 |
| 2024/04/08 | 3,795 | 3,795 | 3,745 | 3,750 | - | - | 700 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 3,805 | 3,805 | 3,760 | 3,760 | +25 | +0.7% | 600 |
| 2024/04/03 | 3,715 | 3,735 | 3,715 | 3,735 | - | - | 400 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/29 | 3,810 | 3,810 | 3,810 | 3,810 | ±0 | ±0% | 100 |
| 2024/03/28 | 3,680 | 3,820 | 3,680 | 3,810 | +10 | +0.3% | 900 |
| 2024/03/27 | 3,740 | 3,900 | 3,740 | 3,800 | ±0 | ±0% | 800 |
| 2024/03/26 | 3,805 | 3,850 | 3,800 | 3,800 | ±0 | ±0% | 600 |
| 2024/03/25 | 3,745 | 3,900 | 3,740 | 3,800 | +125 | +3.4% | 1,700 |
| 2024/03/22 | 3,735 | 3,745 | 3,675 | 3,675 | -130 | -3.4% | 1,000 |
| 2024/03/21 | 3,860 | 3,860 | 3,750 | 3,805 | +155 | +4.2% | 3,200 |
| 2024/03/19 | 3,650 | 3,650 | 3,575 | 3,650 | ±0 | ±0% | 700 |
| 2024/03/18 | 3,600 | 3,650 | 3,600 | 3,650 | - | - | 700 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 3,475 | 3,500 | 3,475 | 3,500 | -45 | -1.3% | 700 |
| 2024/03/13 | 3,610 | 3,610 | 3,545 | 3,545 | -65 | -1.8% | 200 |
| 2024/03/12 | 3,470 | 3,610 | 3,470 | 3,610 | +90 | +2.6% | 400 |
| 2024/03/11 | 3,650 | 3,650 | 3,520 | 3,520 | -15 | -0.4% | 1,100 |
| 2024/03/08 | 3,535 | 3,535 | 3,535 | 3,535 | -70 | -1.9% | 400 |
| 2024/03/07 | 3,665 | 3,665 | 3,595 | 3,605 | -60 | -1.6% | 400 |
| 2024/03/06 | 3,585 | 3,670 | 3,585 | 3,665 | +90 | +2.5% | 900 |
| 2024/03/05 | 3,575 | 3,575 | 3,575 | 3,575 | -5 | -0.1% | 100 |
| 2024/03/04 | 3,510 | 3,580 | 3,510 | 3,580 | +80 | +2.3% | 200 |
| 2024/03/01 | 3,500 | 3,500 | 3,500 | 3,500 | +20 | +0.6% | 100 |
| 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 |
251～
300
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
