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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,927 | 1,927 | 1,831 | 1,886 | -22 | -1.2% | 196,400 |
| 2017/12/15 | 1,757 | 1,926 | 1,717 | 1,908 | +135 | +7.6% | 298,600 |
| 2017/12/14 | 1,730 | 1,777 | 1,705 | 1,773 | +36 | +2.1% | 84,700 |
| 2017/12/13 | 1,786 | 1,818 | 1,714 | 1,737 | -68 | -3.8% | 146,100 |
| 2017/12/12 | 1,730 | 1,818 | 1,728 | 1,805 | +85 | +4.9% | 280,400 |
| 2017/12/11 | 1,713 | 1,723 | 1,687 | 1,720 | +14 | +0.8% | 100,800 |
| 2017/12/08 | 1,750 | 1,750 | 1,706 | 1,706 | -29 | -1.7% | 79,100 |
| 2017/12/07 | 1,723 | 1,759 | 1,710 | 1,735 | +21 | +1.2% | 61,900 |
| 2017/12/06 | 1,750 | 1,844 | 1,705 | 1,714 | -26 | -1.5% | 298,100 |
| 2017/12/05 | 1,740 | 1,758 | 1,688 | 1,740 | -25 | -1.4% | 99,400 |
| 2017/12/04 | 1,749 | 1,859 | 1,749 | 1,765 | +46 | +2.7% | 305,500 |
| 2017/12/01 | 1,762 | 1,766 | 1,717 | 1,719 | -38 | -2.2% | 45,600 |
| 2017/11/30 | 1,700 | 1,762 | 1,665 | 1,757 | +57 | +3.4% | 85,400 |
| 2017/11/29 | 1,775 | 1,787 | 1,697 | 1,700 | -65 | -3.7% | 148,500 |
| 2017/11/28 | 1,812 | 1,812 | 1,720 | 1,765 | -47 | -2.6% | 125,000 |
| 2017/11/27 | 1,794 | 1,885 | 1,750 | 1,812 | +34 | +1.9% | 216,300 |
| 2017/11/24 | 1,725 | 1,796 | 1,712 | 1,778 | +28 | +1.6% | 75,100 |
| 2017/11/22 | 1,780 | 1,836 | 1,750 | 1,750 | -26 | -1.5% | 125,800 |
| 2017/11/21 | 1,700 | 1,779 | 1,685 | 1,776 | +60 | +3.5% | 193,100 |
| 2017/11/20 | 1,787 | 1,840 | 1,712 | 1,716 | -56 | -3.2% | 267,900 |
| 2017/11/17 | 1,760 | 1,789 | 1,662 | 1,772 | -22 | -1.2% | 294,900 |
| 2017/11/16 | 1,602 | 1,812 | 1,601 | 1,794 | +160 | +9.8% | 505,400 |
| 2017/11/15 | 1,580 | 1,645 | 1,548 | 1,634 | +14 | +0.9% | 314,100 |
| 2017/11/14 | 1,548 | 1,639 | 1,516 | 1,620 | +110 | +7.3% | 784,200 |
| 2017/11/13 | 1,500 | 1,510 | 1,447 | 1,510 | +300 | +24.8% | 601,900 |
| 2017/11/10 | 1,152 | 1,211 | 1,152 | 1,210 | +45 | +3.9% | 166,300 |
| 2017/11/09 | 1,197 | 1,235 | 1,151 | 1,165 | -15 | -1.3% | 139,800 |
| 2017/11/08 | 1,177 | 1,180 | 1,116 | 1,180 | -8 | -0.7% | 68,200 |
| 2017/11/07 | 1,200 | 1,204 | 1,172 | 1,188 | -5 | -0.4% | 44,600 |
| 2017/11/06 | 1,214 | 1,244 | 1,180 | 1,193 | -11 | -0.9% | 110,300 |
| 2017/11/02 | 1,199 | 1,209 | 1,174 | 1,204 | +3 | +0.2% | 47,200 |
| 2017/11/01 | 1,185 | 1,201 | 1,168 | 1,201 | +21 | +1.8% | 65,900 |
| 2017/10/31 | 1,205 | 1,207 | 1,160 | 1,180 | -23 | -1.9% | 55,000 |
| 2017/10/30 | 1,226 | 1,230 | 1,181 | 1,203 | -27 | -2.2% | 86,500 |
| 2017/10/27 | 1,164 | 1,230 | 1,155 | 1,230 | +85 | +7.4% | 163,100 |
| 2017/10/26 | 1,126 | 1,154 | 1,125 | 1,145 | +5 | +0.4% | 29,300 |
| 2017/10/25 | 1,179 | 1,183 | 1,118 | 1,140 | -22 | -1.9% | 84,300 |
| 2017/10/24 | 1,120 | 1,173 | 1,104 | 1,162 | +45 | +4% | 106,400 |
| 2017/10/23 | 1,094 | 1,134 | 1,090 | 1,117 | +46 | +4.3% | 60,700 |
| 2017/10/20 | 1,070 | 1,081 | 1,060 | 1,071 | +3 | +0.3% | 35,400 |
| 2017/10/19 | 1,060 | 1,083 | 1,060 | 1,068 | +8 | +0.8% | 43,300 |
| 2017/10/18 | 1,100 | 1,109 | 1,051 | 1,060 | -45 | -4.1% | 86,700 |
| 2017/10/17 | 1,126 | 1,136 | 1,096 | 1,105 | -22 | -2% | 76,800 |
| 2017/10/16 | 1,155 | 1,160 | 1,127 | 1,127 | -22 | -1.9% | 85,900 |
| 2017/10/13 | 1,179 | 1,179 | 1,135 | 1,149 | -12 | -1% | 68,500 |
| 2017/10/12 | 1,133 | 1,178 | 1,123 | 1,161 | +39 | +3.5% | 92,700 |
| 2017/10/11 | 1,135 | 1,136 | 1,108 | 1,122 | -20 | -1.8% | 55,400 |
| 2017/10/10 | 1,158 | 1,169 | 1,142 | 1,142 | +8 | +0.7% | 57,300 |
| 2017/10/06 | 1,108 | 1,134 | 1,090 | 1,134 | +28 | +2.5% | 85,900 |
| 2017/10/05 | 1,131 | 1,136 | 1,093 | 1,106 | -23 | -2% | 65,000 |
1801～
1850
件表示中 / 3694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 | 143,000円 | +2.6% | -5.5% | 6.54% | 6.09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 |
| 広栄化学 | 231,600円 | +3.0% | +0.9% | 4.32% | 40.45倍 | 0.52倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| ナトコ | 138,600円 | +6.0% | +8.9% | 3.75% | 10.68倍 | 0.44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 |
| アクシージア | 44,200円 | +8.9% | -83.5% | 2.26% | 91.13倍 | 1.36倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| フジプレアム | 35,300円 | -19.8% | -64.0% | 1.70% | 32.03倍 | 1.03倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
市場注目の銘柄
チャート関連のコラム
