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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 1,880 | 1,905 | 1,860 | 1,891 | -5 | -0.3% | 41,900 |
| 2024/04/04 | 1,921 | 1,921 | 1,896 | 1,896 | -1 | -0.1% | 27,200 |
| 2024/04/03 | 1,900 | 1,915 | 1,891 | 1,897 | -26 | -1.4% | 60,000 |
| 2024/04/02 | 1,990 | 2,016 | 1,923 | 1,923 | -67 | -3.4% | 84,000 |
| 2024/04/01 | 1,988 | 2,005 | 1,954 | 1,990 | +10 | +0.5% | 75,100 |
| 2024/03/29 | 1,965 | 1,980 | 1,944 | 1,980 | +8 | +0.4% | 53,200 |
| 2024/03/28 | 1,943 | 1,995 | 1,934 | 1,972 | -49 | -2.4% | 67,100 |
| 2024/03/27 | 2,022 | 2,028 | 2,004 | 2,021 | -1 | ±0% | 99,600 |
| 2024/03/26 | 2,024 | 2,041 | 2,016 | 2,022 | +1 | ±0% | 43,500 |
| 2024/03/25 | 2,031 | 2,049 | 2,021 | 2,021 | -10 | -0.5% | 46,100 |
| 2024/03/22 | 2,050 | 2,051 | 2,022 | 2,031 | -14 | -0.7% | 52,500 |
| 2024/03/21 | 2,048 | 2,073 | 2,035 | 2,045 | +26 | +1.3% | 96,100 |
| 2024/03/19 | 2,023 | 2,023 | 2,000 | 2,019 | +10 | +0.5% | 35,000 |
| 2024/03/18 | 2,014 | 2,023 | 2,002 | 2,009 | +3 | +0.1% | 40,700 |
| 2024/03/15 | 1,981 | 2,008 | 1,972 | 2,006 | +15 | +0.8% | 37,300 |
| 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 |
351～
400
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 | 172,400円 | -7.5% | -12.8% | 5.22% | 7.58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 | 26,000円 | -5.3% | -16.5% | 2.69% | 14.65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 | 166,300円 | +6.0% | +8.9% | 3.13% | 12.82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 | 213,400円 | +27.4% | +500.0% | 0.47% | 79.42倍 | 9.66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 |
市場注目の銘柄
チャート関連のコラム
