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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 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 |
| 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 |
51～
100
件表示中 / 3780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 | 172,500円 | -7.5% | -12.8% | 5.22% | 7.58倍 | 0.65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 |
| ＫＩＭＯＴＯ | 26,100円 | -5.3% | -16.5% | 2.68% | 14.71倍 | 0.62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 |
| ナトコ | 168,100円 | +6.0% | +8.9% | 3.09% | 12.96倍 | 0.54倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| ニイタカ | 219,400円 | +5.4% | -11.4% | 3.46% | 11.77倍 | 0.88倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| リベルタ | 214,300円 | +27.4% | +500.0% | 0.47% | 79.75倍 | 9.70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 |
市場注目の銘柄
チャート関連のコラム
