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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,941 | 1,967 | 1,941 | 1,951 | +9 | +0.5% | 30,400 |
| 2024/04/09 | 1,913 | 1,952 | 1,913 | 1,942 | +37 | +1.9% | 45,500 |
| 2024/04/08 | 1,906 | 1,924 | 1,892 | 1,905 | +14 | +0.7% | 25,000 |
| 2024/04/05 | 1,880 | 1,905 | 1,860 | 1,891 | -5 | -0.3% | 41,900 |
| 2024/04/04 | 1,921 | 1,921 | 1,896 | 1,896 | -1 | -0.1% | 27,200 |
| 2024/04/03 | 1,900 | 1,915 | 1,891 | 1,897 | -26 | -1.4% | 60,000 |
| 2024/04/02 | 1,990 | 2,016 | 1,923 | 1,923 | -67 | -3.4% | 84,000 |
| 2024/04/01 | 1,988 | 2,005 | 1,954 | 1,990 | +10 | +0.5% | 75,100 |
| 2024/03/29 | 1,965 | 1,980 | 1,944 | 1,980 | +8 | +0.4% | 53,200 |
| 2024/03/28 | 1,943 | 1,995 | 1,934 | 1,972 | -49 | -2.4% | 67,100 |
| 2024/03/27 | 2,022 | 2,028 | 2,004 | 2,021 | -1 | ±0% | 99,600 |
| 2024/03/26 | 2,024 | 2,041 | 2,016 | 2,022 | +1 | ±0% | 43,500 |
| 2024/03/25 | 2,031 | 2,049 | 2,021 | 2,021 | -10 | -0.5% | 46,100 |
| 2024/03/22 | 2,050 | 2,051 | 2,022 | 2,031 | -14 | -0.7% | 52,500 |
| 2024/03/21 | 2,048 | 2,073 | 2,035 | 2,045 | +26 | +1.3% | 96,100 |
| 2024/03/19 | 2,023 | 2,023 | 2,000 | 2,019 | +10 | +0.5% | 35,000 |
| 2024/03/18 | 2,014 | 2,023 | 2,002 | 2,009 | +3 | +0.1% | 40,700 |
| 2024/03/15 | 1,981 | 2,008 | 1,972 | 2,006 | +15 | +0.8% | 37,300 |
| 2024/03/14 | 1,972 | 1,995 | 1,970 | 1,991 | +6 | +0.3% | 22,000 |
| 2024/03/13 | 2,000 | 2,010 | 1,965 | 1,985 | -5 | -0.3% | 46,300 |
| 2024/03/12 | 1,948 | 1,990 | 1,941 | 1,990 | +30 | +1.5% | 45,300 |
| 2024/03/11 | 1,972 | 1,983 | 1,948 | 1,960 | -47 | -2.3% | 120,600 |
| 2024/03/08 | 1,990 | 2,019 | 1,983 | 2,007 | -2 | -0.1% | 48,400 |
| 2024/03/07 | 2,050 | 2,061 | 1,999 | 2,009 | -33 | -1.6% | 96,700 |
| 2024/03/06 | 2,020 | 2,055 | 2,010 | 2,042 | +4 | +0.2% | 52,200 |
| 2024/03/05 | 2,039 | 2,055 | 2,017 | 2,038 | -2 | -0.1% | 47,100 |
| 2024/03/04 | 2,089 | 2,112 | 2,028 | 2,040 | -49 | -2.3% | 95,300 |
| 2024/03/01 | 2,073 | 2,110 | 2,061 | 2,089 | +16 | +0.8% | 62,500 |
| 2024/02/29 | 2,069 | 2,074 | 2,026 | 2,073 | +2 | +0.1% | 47,600 |
| 2024/02/28 | 2,089 | 2,092 | 2,070 | 2,071 | -12 | -0.6% | 53,700 |
| 2024/02/27 | 2,032 | 2,120 | 2,024 | 2,083 | +51 | +2.5% | 108,900 |
| 2024/02/26 | 2,011 | 2,041 | 2,011 | 2,032 | +17 | +0.8% | 68,400 |
| 2024/02/22 | 2,013 | 2,037 | 1,996 | 2,015 | +11 | +0.5% | 71,600 |
| 2024/02/21 | 2,025 | 2,032 | 1,990 | 2,004 | -27 | -1.3% | 64,000 |
| 2024/02/20 | 2,035 | 2,042 | 2,009 | 2,031 | +17 | +0.8% | 57,400 |
| 2024/02/19 | 1,978 | 2,028 | 1,978 | 2,014 | +36 | +1.8% | 82,800 |
| 2024/02/16 | 1,980 | 1,996 | 1,956 | 1,978 | -6 | -0.3% | 117,800 |
| 2024/02/15 | 2,069 | 2,082 | 1,978 | 1,984 | -55 | -2.7% | 154,500 |
| 2024/02/14 | 2,043 | 2,059 | 2,002 | 2,039 | -20 | -1% | 113,000 |
| 2024/02/13 | 2,040 | 2,075 | 1,993 | 2,059 | +96 | +4.9% | 300,300 |
| 2024/02/09 | 1,951 | 2,011 | 1,938 | 1,963 | -290 | -12.9% | 618,600 |
| 2024/02/08 | 2,250 | 2,274 | 2,198 | 2,253 | +25 | +1.1% | 198,400 |
| 2024/02/07 | 2,172 | 2,230 | 2,169 | 2,228 | +59 | +2.7% | 75,900 |
| 2024/02/06 | 2,190 | 2,220 | 2,169 | 2,169 | -17 | -0.8% | 53,400 |
| 2024/02/05 | 2,284 | 2,284 | 2,135 | 2,186 | -67 | -3% | 234,700 |
| 2024/02/02 | 2,301 | 2,301 | 2,222 | 2,253 | -45 | -2% | 95,100 |
| 2024/02/01 | 2,269 | 2,306 | 2,264 | 2,298 | +24 | +1.1% | 85,100 |
| 2024/01/31 | 2,210 | 2,275 | 2,200 | 2,274 | +79 | +3.6% | 64,700 |
| 2024/01/30 | 2,210 | 2,210 | 2,170 | 2,195 | +6 | +0.3% | 34,000 |
| 2024/01/29 | 2,179 | 2,203 | 2,160 | 2,189 | +41 | +1.9% | 54,000 |
251～
300
件表示中 / 3683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 | 138,700円 | +2.6% | -5.5% | 6.74% | 5.91倍 | 0.55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 | 227,800円 | +10.7% | +173.8% | 4.39% | 17.14倍 | 0.51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 |
| ＵＦＨＤ | 65,700円 | +10.9% | -3.3% | 5.94% | 8.08倍 | 0.69倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| 東インキ | 382,000円 | +6.3% | -27.0% | 4.97% | 8.75倍 | 0.34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 |
| アクシージア | 42,900円 | +8.9% | -83.5% | 2.33% | 88.45倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
