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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 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 |
| 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 |
3701～
3750
件表示中 / 3780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 | 172,100円 | -7.5% | -12.8% | 5.23% | 7.56倍 | 0.65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 |
| ＫＩＭＯＴＯ | 25,900円 | -5.3% | -16.5% | 2.70% | 14.60倍 | 0.62倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| ナトコ | 165,000円 | +6.0% | +8.9% | 3.15% | 12.72倍 | 0.53倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| ニイタカ | 220,000円 | +5.4% | -11.4% | 3.45% | 11.80倍 | 0.88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 |
| リベルタ | 212,700円 | +27.4% | +500.0% | 0.47% | 79.15倍 | 9.63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 |
市場注目の銘柄
チャート関連のコラム
