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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,511 | 1,522 | 1,483 | 1,494 | +13 | +0.9% | 63,900 |
| 2024/08/07 | 1,458 | 1,533 | 1,451 | 1,481 | -5 | -0.3% | 47,600 |
| 2024/08/06 | 1,392 | 1,500 | 1,392 | 1,486 | +209 | +16.4% | 86,100 |
| 2024/08/05 | 1,474 | 1,489 | 1,250 | 1,277 | -313 | -19.7% | 238,400 |
| 2024/08/02 | 1,627 | 1,627 | 1,575 | 1,590 | -95 | -5.6% | 118,500 |
| 2024/08/01 | 1,730 | 1,730 | 1,681 | 1,685 | -53 | -3% | 45,100 |
| 2024/07/31 | 1,729 | 1,745 | 1,722 | 1,738 | +8 | +0.5% | 15,000 |
| 2024/07/30 | 1,746 | 1,746 | 1,730 | 1,730 | -12 | -0.7% | 15,300 |
| 2024/07/29 | 1,741 | 1,748 | 1,734 | 1,742 | +14 | +0.8% | 11,300 |
| 2024/07/26 | 1,723 | 1,742 | 1,721 | 1,728 | +9 | +0.5% | 12,700 |
| 2024/07/25 | 1,749 | 1,749 | 1,717 | 1,719 | -41 | -2.3% | 66,000 |
| 2024/07/24 | 1,771 | 1,780 | 1,760 | 1,760 | -14 | -0.8% | 23,900 |
| 2024/07/23 | 1,788 | 1,800 | 1,771 | 1,774 | -2 | -0.1% | 12,500 |
| 2024/07/22 | 1,782 | 1,786 | 1,769 | 1,776 | -13 | -0.7% | 23,300 |
| 2024/07/19 | 1,800 | 1,805 | 1,785 | 1,789 | -17 | -0.9% | 34,300 |
| 2024/07/18 | 1,816 | 1,816 | 1,799 | 1,806 | -10 | -0.6% | 20,600 |
| 2024/07/17 | 1,841 | 1,845 | 1,816 | 1,816 | -9 | -0.5% | 17,900 |
| 2024/07/16 | 1,846 | 1,846 | 1,825 | 1,825 | -12 | -0.7% | 24,100 |
| 2024/07/12 | 1,795 | 1,837 | 1,793 | 1,837 | +29 | +1.6% | 22,200 |
| 2024/07/11 | 1,797 | 1,809 | 1,797 | 1,808 | +13 | +0.7% | 17,200 |
| 2024/07/10 | 1,797 | 1,807 | 1,792 | 1,795 | -6 | -0.3% | 12,600 |
| 2024/07/09 | 1,815 | 1,820 | 1,796 | 1,801 | -14 | -0.8% | 22,200 |
| 2024/07/08 | 1,820 | 1,830 | 1,814 | 1,815 | -2 | -0.1% | 8,900 |
| 2024/07/05 | 1,840 | 1,844 | 1,817 | 1,817 | -15 | -0.8% | 23,300 |
| 2024/07/04 | 1,836 | 1,845 | 1,826 | 1,832 | -8 | -0.4% | 26,300 |
| 2024/07/03 | 1,846 | 1,852 | 1,840 | 1,840 | +4 | +0.2% | 7,300 |
| 2024/07/02 | 1,854 | 1,859 | 1,836 | 1,836 | -14 | -0.8% | 13,700 |
| 2024/07/01 | 1,847 | 1,851 | 1,832 | 1,850 | +12 | +0.7% | 15,400 |
| 2024/06/28 | 1,830 | 1,840 | 1,825 | 1,838 | +10 | +0.5% | 11,900 |
| 2024/06/27 | 1,830 | 1,836 | 1,828 | 1,828 | ±0 | ±0% | 7,900 |
| 2024/06/26 | 1,859 | 1,859 | 1,824 | 1,828 | -22 | -1.2% | 15,100 |
| 2024/06/25 | 1,836 | 1,858 | 1,836 | 1,850 | +15 | +0.8% | 17,800 |
| 2024/06/24 | 1,839 | 1,843 | 1,831 | 1,835 | +12 | +0.7% | 12,700 |
| 2024/06/21 | 1,842 | 1,842 | 1,815 | 1,823 | ±0 | ±0% | 31,100 |
| 2024/06/20 | 1,810 | 1,829 | 1,810 | 1,823 | +22 | +1.2% | 21,100 |
| 2024/06/19 | 1,782 | 1,808 | 1,782 | 1,801 | +19 | +1.1% | 20,800 |
| 2024/06/18 | 1,779 | 1,785 | 1,765 | 1,782 | +10 | +0.6% | 20,200 |
| 2024/06/17 | 1,780 | 1,780 | 1,754 | 1,772 | -11 | -0.6% | 17,400 |
| 2024/06/14 | 1,768 | 1,790 | 1,765 | 1,783 | +13 | +0.7% | 7,500 |
| 2024/06/13 | 1,805 | 1,805 | 1,751 | 1,770 | -28 | -1.6% | 24,000 |
| 2024/06/12 | 1,797 | 1,808 | 1,795 | 1,798 | +1 | +0.1% | 9,400 |
| 2024/06/11 | 1,794 | 1,806 | 1,794 | 1,797 | +15 | +0.8% | 19,900 |
| 2024/06/10 | 1,780 | 1,796 | 1,764 | 1,782 | +3 | +0.2% | 22,100 |
| 2024/06/07 | 1,766 | 1,782 | 1,760 | 1,779 | +8 | +0.5% | 20,200 |
| 2024/06/06 | 1,799 | 1,799 | 1,766 | 1,771 | +5 | +0.3% | 14,400 |
| 2024/06/05 | 1,804 | 1,804 | 1,766 | 1,766 | -38 | -2.1% | 18,500 |
| 2024/06/04 | 1,803 | 1,808 | 1,787 | 1,804 | +1 | +0.1% | 15,000 |
| 2024/06/03 | 1,810 | 1,822 | 1,799 | 1,803 | +4 | +0.2% | 31,800 |
| 2024/05/31 | 1,778 | 1,799 | 1,778 | 1,799 | +23 | +1.3% | 12,900 |
| 2024/05/30 | 1,756 | 1,779 | 1,731 | 1,776 | +14 | +0.8% | 37,400 |
201～
250
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
