ムトー精工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,491 | 1,505 | 1,491 | 1,498 | +7 | +0.5% | 11,200 |
| 2025/06/05 | 1,496 | 1,503 | 1,491 | 1,491 | -8 | -0.5% | 16,500 |
| 2025/06/04 | 1,504 | 1,504 | 1,494 | 1,499 | +4 | +0.3% | 11,700 |
| 2025/06/03 | 1,500 | 1,500 | 1,489 | 1,495 | -1 | -0.1% | 22,300 |
| 2025/06/02 | 1,514 | 1,517 | 1,490 | 1,496 | -14 | -0.9% | 26,300 |
| 2025/05/30 | 1,496 | 1,513 | 1,494 | 1,510 | +14 | +0.9% | 25,900 |
| 2025/05/29 | 1,484 | 1,499 | 1,484 | 1,496 | +19 | +1.3% | 18,000 |
| 2025/05/28 | 1,477 | 1,489 | 1,473 | 1,477 | +7 | +0.5% | 21,400 |
| 2025/05/27 | 1,460 | 1,477 | 1,459 | 1,470 | +1 | +0.1% | 13,300 |
| 2025/05/26 | 1,463 | 1,477 | 1,463 | 1,469 | +9 | +0.6% | 15,600 |
| 2025/05/23 | 1,460 | 1,465 | 1,455 | 1,460 | +8 | +0.6% | 10,200 |
| 2025/05/22 | 1,450 | 1,462 | 1,444 | 1,452 | -17 | -1.2% | 28,500 |
| 2025/05/21 | 1,482 | 1,490 | 1,469 | 1,469 | -13 | -0.9% | 17,900 |
| 2025/05/20 | 1,483 | 1,499 | 1,481 | 1,482 | +3 | +0.2% | 20,700 |
| 2025/05/19 | 1,479 | 1,487 | 1,466 | 1,479 | +1 | +0.1% | 33,000 |
| 2025/05/16 | 1,489 | 1,499 | 1,469 | 1,478 | -4 | -0.3% | 29,300 |
| 2025/05/15 | 1,478 | 1,483 | 1,465 | 1,482 | +11 | +0.7% | 29,500 |
| 2025/05/14 | 1,465 | 1,481 | 1,455 | 1,471 | -9 | -0.6% | 52,800 |
| 2025/05/13 | 1,489 | 1,503 | 1,454 | 1,480 | +19 | +1.3% | 75,600 |
| 2025/05/12 | 1,440 | 1,466 | 1,440 | 1,461 | +17 | +1.2% | 27,200 |
| 2025/05/09 | 1,433 | 1,445 | 1,433 | 1,444 | +14 | +1% | 13,000 |
| 2025/05/08 | 1,431 | 1,434 | 1,421 | 1,430 | ±0 | ±0% | 27,100 |
| 2025/05/07 | 1,426 | 1,434 | 1,417 | 1,430 | -4 | -0.3% | 38,600 |
| 2025/05/02 | 1,440 | 1,446 | 1,428 | 1,434 | +1 | +0.1% | 11,900 |
| 2025/05/01 | 1,447 | 1,447 | 1,430 | 1,433 | -9 | -0.6% | 13,100 |
| 2025/04/30 | 1,424 | 1,442 | 1,414 | 1,442 | +20 | +1.4% | 27,000 |
| 2025/04/28 | 1,409 | 1,424 | 1,409 | 1,422 | +18 | +1.3% | 34,800 |
| 2025/04/25 | 1,406 | 1,417 | 1,397 | 1,404 | +2 | +0.1% | 16,500 |
| 2025/04/24 | 1,401 | 1,419 | 1,386 | 1,402 | +16 | +1.2% | 32,600 |
| 2025/04/23 | 1,409 | 1,410 | 1,382 | 1,386 | -5 | -0.4% | 52,300 |
| 2025/04/22 | 1,384 | 1,395 | 1,384 | 1,391 | +2 | +0.1% | 11,100 |
| 2025/04/21 | 1,382 | 1,400 | 1,376 | 1,389 | +2 | +0.1% | 17,600 |
| 2025/04/18 | 1,369 | 1,390 | 1,369 | 1,387 | +18 | +1.3% | 19,500 |
| 2025/04/17 | 1,333 | 1,369 | 1,332 | 1,369 | +26 | +1.9% | 21,600 |
| 2025/04/16 | 1,359 | 1,363 | 1,343 | 1,343 | -16 | -1.2% | 22,300 |
| 2025/04/15 | 1,368 | 1,381 | 1,359 | 1,359 | +2 | +0.1% | 22,100 |
| 2025/04/14 | 1,368 | 1,369 | 1,346 | 1,357 | +9 | +0.7% | 24,200 |
| 2025/04/11 | 1,299 | 1,348 | 1,279 | 1,348 | +8 | +0.6% | 33,600 |
| 2025/04/10 | 1,376 | 1,380 | 1,315 | 1,340 | +103 | +8.3% | 62,200 |
| 2025/04/09 | 1,258 | 1,258 | 1,215 | 1,237 | -43 | -3.4% | 55,900 |
| 2025/04/08 | 1,281 | 1,300 | 1,262 | 1,280 | +89 | +7.5% | 89,600 |
| 2025/04/07 | 1,190 | 1,243 | 1,181 | 1,191 | -192 | -13.9% | 150,800 |
| 2025/04/04 | 1,433 | 1,455 | 1,336 | 1,383 | -102 | -6.9% | 97,000 |
| 2025/04/03 | 1,484 | 1,501 | 1,454 | 1,485 | -58 | -3.8% | 64,400 |
| 2025/04/02 | 1,560 | 1,565 | 1,534 | 1,543 | -14 | -0.9% | 26,700 |
| 2025/04/01 | 1,590 | 1,590 | 1,550 | 1,557 | -15 | -1% | 42,900 |
| 2025/03/31 | 1,585 | 1,595 | 1,555 | 1,572 | -39 | -2.4% | 57,900 |
| 2025/03/28 | 1,605 | 1,629 | 1,605 | 1,611 | -67 | -4% | 54,600 |
| 2025/03/27 | 1,686 | 1,688 | 1,677 | 1,678 | -10 | -0.6% | 46,700 |
| 2025/03/26 | 1,685 | 1,693 | 1,685 | 1,688 | +2 | +0.1% | 16,500 |
1～
50
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「ムトー精工」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 |
|---|---|---|---|---|---|---|---|---|
| ムトー精工 | 149,800円 | -7.5% | -12.8% | 6.01% | 6.66倍 | 0.57倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| ミライアル | 121,200円 | -0.0% | -14.2% | 3.30% | 13.68倍 | 0.48倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| リベルタ | 199,800円 | +27.4% | +500.0% | 0.50% | 74.36倍 | 7.65倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| 東インキ | 414,500円 | -1.7% | +105.7% | 5.07% | 8.07倍 | 0.35倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
| アルマード | 108,500円 | +18.0% | +10.9% | 5.99% | 13.91倍 | 5.35倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
市場注目の銘柄
チャート関連のコラム
