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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/26 | 2,175 | 2,220 | 2,134 | 2,148 | -37 | -1.7% | 92,300 |
| 2024/01/25 | 2,115 | 2,185 | 2,115 | 2,185 | +51 | +2.4% | 52,200 |
| 2024/01/24 | 2,125 | 2,148 | 2,102 | 2,134 | +4 | +0.2% | 40,500 |
| 2024/01/23 | 2,176 | 2,190 | 2,112 | 2,130 | -31 | -1.4% | 83,200 |
| 2024/01/22 | 2,120 | 2,161 | 2,103 | 2,161 | +70 | +3.3% | 110,500 |
| 2024/01/19 | 2,066 | 2,091 | 2,030 | 2,091 | +46 | +2.2% | 63,400 |
| 2024/01/18 | 1,988 | 2,069 | 1,987 | 2,045 | +58 | +2.9% | 72,700 |
| 2024/01/17 | 2,006 | 2,045 | 1,981 | 1,987 | -19 | -0.9% | 65,000 |
| 2024/01/16 | 2,005 | 2,006 | 1,960 | 2,006 | +18 | +0.9% | 68,800 |
| 2024/01/15 | 1,940 | 2,014 | 1,940 | 1,988 | +55 | +2.8% | 85,100 |
| 2024/01/12 | 1,973 | 1,997 | 1,927 | 1,933 | ±0 | ±0% | 64,800 |
| 2024/01/11 | 1,938 | 1,971 | 1,925 | 1,933 | -4 | -0.2% | 49,400 |
| 2024/01/10 | 1,937 | 1,960 | 1,920 | 1,937 | -6 | -0.3% | 34,200 |
| 2024/01/09 | 1,974 | 1,983 | 1,935 | 1,943 | -16 | -0.8% | 51,200 |
| 2024/01/05 | 1,954 | 1,986 | 1,951 | 1,959 | +5 | +0.3% | 69,100 |
| 2024/01/04 | 1,850 | 1,959 | 1,844 | 1,954 | +89 | +4.8% | 86,300 |
| 2023/12/29 | 1,870 | 1,901 | 1,851 | 1,865 | -14 | -0.7% | 56,100 |
| 2023/12/28 | 1,870 | 1,886 | 1,846 | 1,879 | -9 | -0.5% | 63,700 |
301～
350
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
