ＭＵＴＯＨホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,376 | 2,377 | 2,341 | 2,345 | -15 | -0.6% | 1,900 |
| 2024/09/17 | 2,370 | 2,370 | 2,336 | 2,360 | -10 | -0.4% | 3,900 |
| 2024/09/13 | 2,388 | 2,388 | 2,349 | 2,370 | -18 | -0.8% | 2,500 |
| 2024/09/12 | 2,380 | 2,410 | 2,362 | 2,388 | +35 | +1.5% | 3,900 |
| 2024/09/11 | 2,415 | 2,415 | 2,296 | 2,353 | -52 | -2.2% | 10,100 |
| 2024/09/10 | 2,408 | 2,451 | 2,364 | 2,405 | +47 | +2% | 35,300 |
| 2024/09/09 | 2,266 | 2,370 | 2,266 | 2,358 | +16 | +0.7% | 8,800 |
| 2024/09/06 | 2,383 | 2,383 | 2,310 | 2,342 | -27 | -1.1% | 7,900 |
| 2024/09/05 | 2,404 | 2,429 | 2,369 | 2,369 | -35 | -1.5% | 12,300 |
| 2024/09/04 | 2,422 | 2,436 | 2,403 | 2,404 | -61 | -2.5% | 7,000 |
| 2024/09/03 | 2,460 | 2,471 | 2,449 | 2,465 | +5 | +0.2% | 2,700 |
| 2024/09/02 | 2,490 | 2,498 | 2,460 | 2,460 | -19 | -0.8% | 3,000 |
| 2024/08/30 | 2,494 | 2,494 | 2,464 | 2,479 | +15 | +0.6% | 700 |
| 2024/08/29 | 2,480 | 2,484 | 2,442 | 2,464 | -26 | -1% | 3,100 |
| 2024/08/28 | 2,507 | 2,525 | 2,490 | 2,490 | -26 | -1% | 3,100 |
| 2024/08/27 | 2,430 | 2,523 | 2,430 | 2,516 | +86 | +3.5% | 5,300 |
| 2024/08/26 | 2,403 | 2,430 | 2,391 | 2,430 | +17 | +0.7% | 3,300 |
| 2024/08/23 | 2,379 | 2,413 | 2,377 | 2,413 | +28 | +1.2% | 3,100 |
| 2024/08/22 | 2,390 | 2,419 | 2,383 | 2,385 | +4 | +0.2% | 1,200 |
| 2024/08/21 | 2,359 | 2,401 | 2,359 | 2,381 | -11 | -0.5% | 2,800 |
| 2024/08/20 | 2,393 | 2,410 | 2,390 | 2,392 | +35 | +1.5% | 3,600 |
| 2024/08/19 | 2,370 | 2,386 | 2,345 | 2,357 | -13 | -0.5% | 6,900 |
| 2024/08/16 | 2,355 | 2,379 | 2,355 | 2,370 | +19 | +0.8% | 4,800 |
| 2024/08/15 | 2,359 | 2,374 | 2,340 | 2,351 | -8 | -0.3% | 3,900 |
| 2024/08/14 | 2,355 | 2,359 | 2,334 | 2,359 | +8 | +0.3% | 4,500 |
| 2024/08/13 | 2,315 | 2,351 | 2,290 | 2,351 | +20 | +0.9% | 8,100 |
| 2024/08/09 | 2,317 | 2,367 | 2,300 | 2,331 | +20 | +0.9% | 6,100 |
| 2024/08/08 | 2,300 | 2,365 | 2,300 | 2,311 | +9 | +0.4% | 4,500 |
| 2024/08/07 | 2,206 | 2,365 | 2,206 | 2,302 | +102 | +4.6% | 8,600 |
| 2024/08/06 | 2,152 | 2,330 | 2,152 | 2,200 | +198 | +9.9% | 9,800 |
| 2024/08/05 | 2,200 | 2,257 | 2,000 | 2,002 | -323 | -13.9% | 33,900 |
| 2024/08/02 | 2,395 | 2,395 | 2,310 | 2,325 | -131 | -5.3% | 19,600 |
| 2024/08/01 | 2,540 | 2,540 | 2,441 | 2,456 | -37 | -1.5% | 7,400 |
| 2024/07/31 | 2,430 | 2,503 | 2,430 | 2,493 | +60 | +2.5% | 8,500 |
| 2024/07/30 | 2,542 | 2,545 | 2,433 | 2,433 | -103 | -4.1% | 27,800 |
| 2024/07/29 | 2,516 | 2,550 | 2,505 | 2,536 | +45 | +1.8% | 3,500 |
| 2024/07/26 | 2,533 | 2,533 | 2,491 | 2,491 | -18 | -0.7% | 5,500 |
| 2024/07/25 | 2,500 | 2,521 | 2,495 | 2,509 | -15 | -0.6% | 6,600 |
| 2024/07/24 | 2,548 | 2,548 | 2,512 | 2,524 | -16 | -0.6% | 3,400 |
| 2024/07/23 | 2,511 | 2,540 | 2,500 | 2,540 | +30 | +1.2% | 4,000 |
| 2024/07/22 | 2,520 | 2,530 | 2,480 | 2,510 | -10 | -0.4% | 11,900 |
| 2024/07/19 | 2,511 | 2,528 | 2,503 | 2,520 | +17 | +0.7% | 6,800 |
| 2024/07/18 | 2,503 | 2,525 | 2,503 | 2,503 | ±0 | ±0% | 4,600 |
| 2024/07/17 | 2,511 | 2,525 | 2,500 | 2,503 | -8 | -0.3% | 4,300 |
| 2024/07/16 | 2,520 | 2,520 | 2,489 | 2,511 | +33 | +1.3% | 5,000 |
| 2024/07/12 | 2,442 | 2,485 | 2,440 | 2,478 | +46 | +1.9% | 5,700 |
| 2024/07/11 | 2,443 | 2,446 | 2,421 | 2,432 | -14 | -0.6% | 10,300 |
| 2024/07/10 | 2,472 | 2,472 | 2,432 | 2,446 | -33 | -1.3% | 9,000 |
| 2024/07/09 | 2,500 | 2,500 | 2,466 | 2,479 | -22 | -0.9% | 7,200 |
| 2024/07/08 | 2,528 | 2,532 | 2,467 | 2,501 | +21 | +0.8% | 6,000 |
1～
50
件表示中 / 3542件
類似銘柄と比較する
現在ご覧いただいている「ＭＵＴＯＨ－ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＵＴＯＨ－ＨＤ | 234,500円 | +2.8% | +10.9% | 4.69% | 9.33倍 | 0.47倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業を強化中。不動産賃貸併営 |
| ケ ル | 155,600円 | +6.3% | +4.1% | 5.14% | 12.30倍 | 0.74倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| 菊水ＨＤ | 121,000円 | +2.5% | +3.2% | 3.88% | 7.67倍 | 0.76倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| 原田工業 | 54,400円 | -10.6% | -61.4% | 1.38% | 118.26倍 | 0.99倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
| 共和電 | 42,600円 | +5.4% | +6.9% | 3.87% | 12.90倍 | 0.65倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
市場注目の銘柄
チャート関連のコラム
