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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/24 | 935 | 935 | 900 | 929 | +9 | +1% | 1,500 |
| 2010/05/21 | 911 | 925 | 910 | 920 | -35 | -3.7% | 4,700 |
| 2010/05/20 | 976 | 976 | 920 | 955 | +50 | +5.5% | 5,000 |
| 2010/05/19 | 920 | 920 | 905 | 905 | -15 | -1.6% | 2,400 |
| 2010/05/18 | 944 | 944 | 920 | 920 | -12 | -1.3% | 4,600 |
| 2010/05/17 | 950 | 968 | 925 | 932 | -38 | -3.9% | 7,000 |
| 2010/05/14 | 974 | 974 | 969 | 970 | ±0 | ±0% | 1,000 |
| 2010/05/13 | 970 | 970 | 970 | 970 | ±0 | ±0% | 1,600 |
| 2010/05/12 | 985 | 985 | 970 | 970 | ±0 | ±0% | 3,600 |
| 2010/05/11 | 1,008 | 1,013 | 970 | 970 | -30 | -3% | 11,200 |
| 2010/05/10 | 975 | 1,009 | 974 | 1,000 | -80 | -7.4% | 18,400 |
| 2010/05/07 | 1,089 | 1,090 | 1,060 | 1,080 | -47 | -4.2% | 22,500 |
| 2010/05/06 | 1,140 | 1,140 | 1,114 | 1,127 | -27 | -2.3% | 32,000 |
| 2010/04/30 | 1,140 | 1,154 | 1,135 | 1,154 | +24 | +2.1% | 11,100 |
| 2010/04/28 | 1,130 | 1,130 | 1,086 | 1,130 | -1 | -0.1% | 14,000 |
| 2010/04/27 | 1,131 | 1,140 | 1,116 | 1,131 | +11 | +1% | 9,800 |
| 2010/04/26 | 1,112 | 1,120 | 1,096 | 1,120 | +20 | +1.8% | 7,800 |
| 2010/04/23 | 1,080 | 1,100 | 1,079 | 1,100 | +32 | +3% | 8,400 |
| 2010/04/22 | 1,050 | 1,068 | 1,050 | 1,068 | +19 | +1.8% | 7,800 |
3651～
3700
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
