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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,635 | 1,641 | 1,614 | 1,615 | -26 | -1.6% | 17,300 |
| 2024/10/22 | 1,663 | 1,663 | 1,634 | 1,641 | -28 | -1.7% | 19,300 |
| 2024/10/21 | 1,654 | 1,674 | 1,654 | 1,669 | +10 | +0.6% | 3,800 |
| 2024/10/18 | 1,671 | 1,675 | 1,651 | 1,659 | -18 | -1.1% | 13,500 |
| 2024/10/17 | 1,685 | 1,690 | 1,669 | 1,677 | -8 | -0.5% | 11,100 |
| 2024/10/16 | 1,691 | 1,713 | 1,680 | 1,685 | -25 | -1.5% | 10,600 |
| 2024/10/15 | 1,719 | 1,719 | 1,689 | 1,710 | +12 | +0.7% | 15,200 |
| 2024/10/11 | 1,691 | 1,721 | 1,691 | 1,698 | -18 | -1% | 7,900 |
| 2024/10/10 | 1,728 | 1,728 | 1,651 | 1,716 | +13 | +0.8% | 15,800 |
| 2024/10/09 | 1,701 | 1,715 | 1,695 | 1,703 | +4 | +0.2% | 10,400 |
| 2024/10/08 | 1,718 | 1,730 | 1,698 | 1,699 | -21 | -1.2% | 10,000 |
| 2024/10/07 | 1,720 | 1,731 | 1,711 | 1,720 | +20 | +1.2% | 18,200 |
| 2024/10/04 | 1,697 | 1,706 | 1,690 | 1,700 | +7 | +0.4% | 8,500 |
| 2024/10/03 | 1,683 | 1,699 | 1,666 | 1,693 | +45 | +2.7% | 20,400 |
| 2024/10/02 | 1,642 | 1,667 | 1,640 | 1,648 | ±0 | ±0% | 15,300 |
| 2024/10/01 | 1,632 | 1,653 | 1,630 | 1,648 | +27 | +1.7% | 11,700 |
| 2024/09/30 | 1,601 | 1,634 | 1,601 | 1,621 | -43 | -2.6% | 26,500 |
| 2024/09/27 | 1,663 | 1,685 | 1,640 | 1,664 | -16 | -1% | 18,800 |
| 2024/09/26 | 1,661 | 1,683 | 1,656 | 1,680 | +26 | +1.6% | 18,700 |
| 2024/09/25 | 1,664 | 1,664 | 1,648 | 1,654 | +1 | +0.1% | 11,900 |
| 2024/09/24 | 1,671 | 1,671 | 1,642 | 1,653 | -12 | -0.7% | 21,700 |
| 2024/09/20 | 1,648 | 1,669 | 1,648 | 1,665 | +38 | +2.3% | 15,900 |
| 2024/09/19 | 1,624 | 1,630 | 1,610 | 1,627 | +31 | +1.9% | 17,300 |
| 2024/09/18 | 1,614 | 1,640 | 1,591 | 1,596 | ±0 | ±0% | 38,000 |
| 2024/09/17 | 1,619 | 1,623 | 1,586 | 1,596 | -23 | -1.4% | 21,600 |
| 2024/09/13 | 1,610 | 1,626 | 1,600 | 1,619 | +12 | +0.7% | 12,800 |
| 2024/09/12 | 1,607 | 1,618 | 1,581 | 1,607 | +35 | +2.2% | 19,400 |
| 2024/09/11 | 1,630 | 1,630 | 1,557 | 1,572 | -66 | -4% | 61,900 |
| 2024/09/10 | 1,654 | 1,659 | 1,610 | 1,638 | -12 | -0.7% | 21,100 |
| 2024/09/09 | 1,602 | 1,650 | 1,602 | 1,650 | -12 | -0.7% | 25,200 |
| 2024/09/06 | 1,689 | 1,697 | 1,650 | 1,662 | -11 | -0.7% | 25,900 |
| 2024/09/05 | 1,669 | 1,723 | 1,660 | 1,673 | -26 | -1.5% | 27,400 |
| 2024/09/04 | 1,713 | 1,731 | 1,695 | 1,699 | -49 | -2.8% | 29,200 |
| 2024/09/03 | 1,754 | 1,758 | 1,748 | 1,748 | -6 | -0.3% | 9,400 |
| 2024/09/02 | 1,751 | 1,760 | 1,737 | 1,754 | +18 | +1% | 25,000 |
| 2024/08/30 | 1,714 | 1,737 | 1,714 | 1,736 | +26 | +1.5% | 12,000 |
| 2024/08/29 | 1,700 | 1,721 | 1,700 | 1,710 | +6 | +0.4% | 12,300 |
| 2024/08/28 | 1,728 | 1,728 | 1,698 | 1,704 | -24 | -1.4% | 11,500 |
| 2024/08/27 | 1,686 | 1,728 | 1,686 | 1,728 | +36 | +2.1% | 19,300 |
| 2024/08/26 | 1,692 | 1,703 | 1,680 | 1,692 | ±0 | ±0% | 19,400 |
| 2024/08/23 | 1,676 | 1,692 | 1,674 | 1,692 | +16 | +1% | 20,500 |
| 2024/08/22 | 1,671 | 1,691 | 1,671 | 1,676 | +11 | +0.7% | 21,000 |
| 2024/08/21 | 1,659 | 1,675 | 1,647 | 1,665 | -5 | -0.3% | 25,000 |
| 2024/08/20 | 1,666 | 1,688 | 1,658 | 1,670 | +13 | +0.8% | 25,100 |
| 2024/08/19 | 1,688 | 1,703 | 1,657 | 1,657 | -42 | -2.5% | 36,000 |
| 2024/08/16 | 1,703 | 1,707 | 1,675 | 1,699 | +12 | +0.7% | 35,300 |
| 2024/08/15 | 1,670 | 1,701 | 1,670 | 1,687 | +23 | +1.4% | 24,600 |
| 2024/08/14 | 1,673 | 1,688 | 1,662 | 1,664 | +11 | +0.7% | 21,200 |
| 2024/08/13 | 1,660 | 1,669 | 1,625 | 1,653 | -7 | -0.4% | 44,900 |
| 2024/08/09 | 1,698 | 1,698 | 1,635 | 1,660 | +166 | +11.1% | 93,400 |
151～
200
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% | 13.69倍 | 0.49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 | 7.66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
