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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 920 | 942 | 900 | 942 | +24 | +2.6% | 1,900 |
| 2010/08/03 | 920 | 920 | 918 | 918 | -2 | -0.2% | 200 |
| 2010/08/02 | 931 | 931 | 920 | 920 | -27 | -2.9% | 1,900 |
| 2010/07/30 | 947 | 947 | 947 | 947 | +22 | +2.4% | 100 |
| 2010/07/29 | 910 | 925 | 910 | 925 | ±0 | ±0% | 400 |
| 2010/07/28 | 891 | 925 | 891 | 925 | +19 | +2.1% | 5,200 |
| 2010/07/27 | 905 | 906 | 905 | 906 | ±0 | ±0% | 200 |
| 2010/07/26 | 906 | 906 | 906 | 906 | +9 | +1% | 500 |
| 2010/07/23 | 895 | 897 | 895 | 897 | +2 | +0.2% | 300 |
| 2010/07/22 | 880 | 895 | 870 | 895 | - | - | 1,500 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 906 | 906 | 906 | 906 | +8 | +0.9% | 100 |
| 2010/07/15 | 885 | 898 | 883 | 898 | -2 | -0.2% | 600 |
| 2010/07/14 | 900 | 900 | 900 | 900 | ±0 | ±0% | 200 |
| 2010/07/13 | 904 | 904 | 876 | 900 | +11 | +1.2% | 3,000 |
| 2010/07/12 | 889 | 903 | 889 | 889 | -15 | -1.7% | 900 |
| 2010/07/09 | 900 | 925 | 889 | 904 | -26 | -2.8% | 2,300 |
| 2010/07/08 | 890 | 930 | 890 | 930 | -5 | -0.5% | 500 |
| 2010/07/07 | 908 | 935 | 908 | 935 | +23 | +2.5% | 300 |
| 2010/07/06 | 912 | 912 | 912 | 912 | -18 | -1.9% | 500 |
| 2010/07/05 | 940 | 940 | 930 | 930 | +16 | +1.8% | 16,700 |
| 2010/07/02 | 914 | 914 | 904 | 914 | +4 | +0.4% | 6,200 |
| 2010/07/01 | 919 | 919 | 890 | 910 | ±0 | ±0% | 3,600 |
| 2010/06/30 | 912 | 912 | 905 | 910 | -5 | -0.5% | 2,700 |
| 2010/06/29 | 917 | 929 | 909 | 915 | +4 | +0.4% | 6,700 |
| 2010/06/28 | 930 | 930 | 908 | 911 | +11 | +1.2% | 7,600 |
| 2010/06/25 | 910 | 910 | 900 | 900 | -10 | -1.1% | 900 |
| 2010/06/24 | 925 | 925 | 875 | 910 | -15 | -1.6% | 4,400 |
| 2010/06/23 | 903 | 930 | 903 | 925 | -5 | -0.5% | 1,100 |
| 2010/06/22 | 930 | 930 | 930 | 930 | +20 | +2.2% | 2,800 |
| 2010/06/21 | 910 | 910 | 910 | 910 | -15 | -1.6% | 2,200 |
| 2010/06/18 | 938 | 938 | 915 | 925 | +10 | +1.1% | 1,200 |
| 2010/06/17 | 941 | 941 | 915 | 915 | -25 | -2.7% | 700 |
| 2010/06/16 | 932 | 940 | 932 | 940 | +10 | +1.1% | 700 |
| 2010/06/15 | 930 | 930 | 930 | 930 | +15 | +1.6% | 400 |
| 2010/06/14 | 914 | 917 | 914 | 915 | +1 | +0.1% | 2,900 |
| 2010/06/11 | 901 | 918 | 901 | 914 | +14 | +1.6% | 1,200 |
| 2010/06/10 | 900 | 900 | 895 | 900 | ±0 | ±0% | 2,000 |
| 2010/06/09 | 919 | 919 | 896 | 900 | -20 | -2.2% | 3,900 |
| 2010/06/08 | 920 | 920 | 915 | 920 | -19 | -2% | 900 |
| 2010/06/07 | 901 | 939 | 901 | 939 | +8 | +0.9% | 4,400 |
| 2010/06/04 | 955 | 955 | 922 | 931 | -9 | -1% | 5,700 |
| 2010/06/03 | 915 | 940 | 910 | 940 | +17 | +1.8% | 4,100 |
| 2010/06/02 | 930 | 930 | 923 | 923 | -14 | -1.5% | 1,400 |
| 2010/06/01 | 950 | 950 | 913 | 937 | +17 | +1.8% | 1,400 |
| 2010/05/31 | 920 | 923 | 920 | 920 | -3 | -0.3% | 5,000 |
| 2010/05/28 | 929 | 929 | 921 | 923 | +3 | +0.3% | 3,400 |
| 2010/05/27 | 926 | 926 | 920 | 920 | ±0 | ±0% | 1,300 |
| 2010/05/26 | 930 | 930 | 901 | 920 | +4 | +0.4% | 2,500 |
3501～
3550
件表示中 / 3585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 | 168,300円 | +2.6% | -5.5% | 5.56% | 7.17倍 | 0.67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 |
| タイガポリ | 67,400円 | -3.9% | -41.7% | 5.04% | 8.32倍 | 0.31倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| 東邦化 | 63,400円 | +3.8% | +93.8% | 2.84% | 11.11倍 | 0.66倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| 邦アセチレン | 35,500円 | +1.6% | +2.4% | 3.94% | 7.72倍 | 0.69倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
| ニイタカ | 193,500円 | +3.4% | +2.0% | 2.69% | 11.42倍 | 0.85倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
市場注目の銘柄
チャート関連のコラム
