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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 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 |
| 2010/05/25 | 930 | 930 | 900 | 916 | -13 | -1.4% | 2,500 |
3601～
3650
件表示中 / 3684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 | 138,900円 | +2.6% | -5.5% | 6.73% | 5.92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 |
| ＵＦＨＤ | 65,500円 | +10.9% | -3.3% | 5.95% | 8.05倍 | 0.68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 |
| アルマード | 105,800円 | +20.7% | +2.0% | 6.14% | 14.40倍 | 8.80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 |
| 東インキ | 388,500円 | +6.3% | -27.0% | 4.89% | 8.90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 | 43,200円 | +8.9% | -83.5% | 2.31% | 89.07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
