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 |
---|---|---|---|---|---|---|---|
2025/07/23 | 1,571 | 1,604 | 1,571 | 1,602 | +40 | +2.6% | 40,300 |
2025/07/22 | 1,556 | 1,570 | 1,556 | 1,562 | +6 | +0.4% | 20,200 |
2025/07/18 | 1,555 | 1,560 | 1,550 | 1,556 | +1 | +0.1% | 18,000 |
2025/07/17 | 1,553 | 1,555 | 1,541 | 1,555 | +1 | +0.1% | 12,000 |
2025/07/16 | 1,535 | 1,554 | 1,535 | 1,554 | +19 | +1.2% | 16,700 |
2025/07/15 | 1,532 | 1,543 | 1,530 | 1,535 | +3 | +0.2% | 24,600 |
2025/07/14 | 1,520 | 1,536 | 1,520 | 1,532 | +13 | +0.9% | 7,800 |
2025/07/11 | 1,525 | 1,529 | 1,519 | 1,519 | +5 | +0.3% | 13,600 |
2025/07/10 | 1,530 | 1,533 | 1,507 | 1,514 | -15 | -1% | 20,400 |
2025/07/09 | 1,519 | 1,540 | 1,502 | 1,529 | +11 | +0.7% | 32,300 |
2025/07/08 | 1,500 | 1,523 | 1,500 | 1,518 | +18 | +1.2% | 11,200 |
2025/07/07 | 1,510 | 1,510 | 1,500 | 1,500 | -14 | -0.9% | 14,500 |
2025/07/04 | 1,527 | 1,530 | 1,514 | 1,514 | -5 | -0.3% | 8,500 |
2025/07/03 | 1,508 | 1,525 | 1,508 | 1,519 | +18 | +1.2% | 18,300 |
2025/07/02 | 1,501 | 1,507 | 1,500 | 1,501 | +4 | +0.3% | 16,300 |
2025/07/01 | 1,496 | 1,506 | 1,495 | 1,497 | -6 | -0.4% | 19,700 |
2025/06/30 | 1,503 | 1,514 | 1,502 | 1,503 | +11 | +0.7% | 19,900 |
2025/06/27 | 1,484 | 1,500 | 1,483 | 1,492 | +8 | +0.5% | 22,600 |
2025/06/26 | 1,480 | 1,485 | 1,472 | 1,484 | +4 | +0.3% | 22,100 |
2025/06/25 | 1,481 | 1,484 | 1,470 | 1,480 | +6 | +0.4% | 26,600 |
2025/06/24 | 1,460 | 1,475 | 1,460 | 1,474 | +18 | +1.2% | 11,000 |
2025/06/23 | 1,470 | 1,470 | 1,454 | 1,456 | -17 | -1.2% | 32,800 |
2025/06/20 | 1,470 | 1,478 | 1,468 | 1,473 | ±0 | ±0% | 25,800 |
2025/06/19 | 1,477 | 1,482 | 1,470 | 1,473 | -4 | -0.3% | 37,300 |
2025/06/18 | 1,478 | 1,485 | 1,470 | 1,477 | +1 | +0.1% | 50,900 |
2025/06/17 | 1,493 | 1,505 | 1,475 | 1,476 | -17 | -1.1% | 51,500 |
2025/06/16 | 1,491 | 1,500 | 1,491 | 1,493 | +2 | +0.1% | 15,300 |
2025/06/13 | 1,530 | 1,530 | 1,491 | 1,491 | -44 | -2.9% | 24,700 |
2025/06/12 | 1,550 | 1,553 | 1,530 | 1,535 | -7 | -0.5% | 18,000 |
2025/06/11 | 1,527 | 1,552 | 1,524 | 1,542 | +20 | +1.3% | 27,100 |
2025/06/10 | 1,510 | 1,526 | 1,510 | 1,522 | +16 | +1.1% | 14,100 |
2025/06/09 | 1,504 | 1,508 | 1,500 | 1,506 | +8 | +0.5% | 12,800 |
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 |
1~
50
件表示中 / 3747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 | 160,000円 | -7.5% | -12.8% | 5.63% | 7.06倍 | 0.61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 |
田中化研 | 41,600円 | +26.0% | - | 0.00% | - | 0.81倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
KIMOTO | 24,100円 | -5.3% | -16.5% | 2.90% | 13.58倍 | 0.58倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
邦アセチレン | 35,000円 | +0.6% | -7.8% | 4.00% | 10.14倍 | 0.66倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用LPG、器具器材も併営。東ソー、日本酸素HD系 |
東インキ | 459,500円 | -1.7% | +105.7% | 4.57% | 8.95倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム