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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
351～
400
件表示中 / 3767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 | 666,000円 | +6.5% | +10.5% | 2.25% | 12.29倍 | 0.92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 |
| 石光商事 | 142,000円 | +6.0% | +10.9% | 2.68% | 11.36倍 | 0.90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 |
| グリーンクロス | 123,400円 | +7.3% | +4.3% | 3.00% | 8.62倍 | 0.93倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| ソマール | 548,000円 | +5.1% | -1.5% | 1.82% | 5.71倍 | 0.53倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| Ｍｉｓｕｍｉ | 170,100円 | +4.2% | -6.7% | 2.94% | 15.43倍 | 0.49倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
市場注目の銘柄
チャート関連のコラム
