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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 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 |
| 2025/03/25 | 1,687 | 1,691 | 1,685 | 1,686 | ±0 | ±0% | 9,700 |
| 2025/03/24 | 1,684 | 1,707 | 1,681 | 1,686 | -2 | -0.1% | 29,700 |
| 2025/03/21 | 1,682 | 1,692 | 1,682 | 1,688 | +3 | +0.2% | 20,500 |
| 2025/03/19 | 1,680 | 1,696 | 1,680 | 1,685 | +6 | +0.4% | 18,700 |
| 2025/03/18 | 1,687 | 1,689 | 1,679 | 1,679 | -1 | -0.1% | 15,600 |
| 2025/03/17 | 1,690 | 1,690 | 1,679 | 1,680 | -3 | -0.2% | 16,900 |
| 2025/03/14 | 1,671 | 1,685 | 1,670 | 1,683 | +8 | +0.5% | 10,200 |
| 2025/03/13 | 1,685 | 1,692 | 1,675 | 1,675 | -15 | -0.9% | 15,900 |
| 2025/03/12 | 1,677 | 1,690 | 1,677 | 1,690 | ±0 | ±0% | 12,100 |
| 2025/03/11 | 1,677 | 1,690 | 1,660 | 1,690 | ±0 | ±0% | 18,200 |
| 2025/03/10 | 1,690 | 1,690 | 1,670 | 1,690 | +11 | +0.7% | 16,700 |
| 2025/03/07 | 1,672 | 1,683 | 1,666 | 1,679 | -3 | -0.2% | 4,000 |
| 2025/03/06 | 1,680 | 1,685 | 1,679 | 1,682 | +11 | +0.7% | 4,100 |
| 2025/03/05 | 1,675 | 1,686 | 1,667 | 1,671 | -4 | -0.2% | 8,100 |
| 2025/03/04 | 1,674 | 1,680 | 1,662 | 1,675 | -4 | -0.2% | 9,900 |
| 2025/03/03 | 1,666 | 1,679 | 1,661 | 1,679 | +15 | +0.9% | 17,000 |
51～
100
件表示中 / 3749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 | 160,500円 | -7.5% | -12.8% | 5.61% | 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 |
| ＫＩＭＯＴＯ | 23,900円 | -5.3% | -16.5% | 2.93% | 13.47倍 | 0.57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 |
| 東インキ | 463,000円 | -1.7% | +105.7% | 4.54% | 9.01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 |
| ニイタカ | 206,800円 | +5.4% | -11.4% | 3.68% | 11.10倍 | 0.83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 |
| 邦アセチレン | 34,800円 | +0.6% | -7.8% | 4.02% | 10.08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 |
市場注目の銘柄
チャート関連のコラム
