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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 2,764 | 2,765 | 2,650 | 2,695 | +131 | +5.1% | 8,900 |
| 2025/04/09 | 2,605 | 2,608 | 2,501 | 2,564 | -91 | -3.4% | 12,100 |
| 2025/04/08 | 2,576 | 2,720 | 2,576 | 2,655 | +179 | +7.2% | 21,900 |
| 2025/04/07 | 2,458 | 2,556 | 2,421 | 2,476 | -165 | -6.2% | 22,300 |
| 2025/04/04 | 2,702 | 2,746 | 2,575 | 2,641 | -111 | -4% | 21,400 |
| 2025/04/03 | 2,800 | 2,800 | 2,736 | 2,752 | -66 | -2.3% | 12,300 |
| 2025/04/02 | 2,874 | 2,874 | 2,813 | 2,818 | -52 | -1.8% | 9,900 |
| 2025/04/01 | 2,880 | 2,894 | 2,854 | 2,870 | ±0 | ±0% | 7,700 |
| 2025/03/31 | 2,965 | 2,980 | 2,870 | 2,870 | -100 | -3.4% | 17,300 |
| 2025/03/28 | 2,940 | 3,020 | 2,940 | 2,970 | -125 | -4% | 17,500 |
| 2025/03/27 | 3,135 | 3,150 | 3,085 | 3,095 | -45 | -1.4% | 28,500 |
| 2025/03/26 | 3,210 | 3,210 | 3,130 | 3,140 | -65 | -2% | 23,000 |
| 2025/03/25 | 3,280 | 3,280 | 3,205 | 3,205 | -75 | -2.3% | 14,900 |
| 2025/03/24 | 3,200 | 3,280 | 3,200 | 3,280 | +80 | +2.5% | 15,600 |
| 2025/03/21 | 3,200 | 3,200 | 3,160 | 3,200 | +55 | +1.7% | 6,700 |
| 2025/03/19 | 3,150 | 3,185 | 3,140 | 3,145 | +20 | +0.6% | 12,100 |
| 2025/03/18 | 3,125 | 3,150 | 3,125 | 3,125 | +15 | +0.5% | 5,700 |
| 2025/03/17 | 3,125 | 3,140 | 3,090 | 3,110 | +20 | +0.6% | 5,800 |
| 2025/03/14 | 3,070 | 3,090 | 3,065 | 3,090 | +30 | +1% | 4,000 |
| 2025/03/13 | 3,080 | 3,105 | 3,025 | 3,060 | ±0 | ±0% | 9,300 |
| 2025/03/12 | 3,110 | 3,110 | 3,055 | 3,060 | -15 | -0.5% | 7,000 |
| 2025/03/11 | 3,075 | 3,075 | 3,015 | 3,075 | -25 | -0.8% | 15,800 |
| 2025/03/10 | 3,200 | 3,200 | 3,085 | 3,100 | -45 | -1.4% | 11,400 |
| 2025/03/07 | 3,120 | 3,170 | 3,115 | 3,145 | +5 | +0.2% | 4,700 |
| 2025/03/06 | 3,200 | 3,215 | 3,140 | 3,140 | -15 | -0.5% | 7,900 |
| 2025/03/05 | 3,065 | 3,160 | 3,065 | 3,155 | +90 | +2.9% | 8,300 |
| 2025/03/04 | 3,115 | 3,115 | 3,065 | 3,065 | -50 | -1.6% | 6,800 |
| 2025/03/03 | 3,115 | 3,125 | 3,095 | 3,115 | +10 | +0.3% | 4,500 |
| 2025/02/28 | 3,115 | 3,135 | 3,005 | 3,105 | -25 | -0.8% | 23,000 |
| 2025/02/27 | 3,135 | 3,170 | 3,110 | 3,130 | -5 | -0.2% | 24,900 |
| 2025/02/26 | 3,150 | 3,175 | 3,120 | 3,135 | -40 | -1.3% | 12,900 |
| 2025/02/25 | 3,150 | 3,230 | 3,150 | 3,175 | +20 | +0.6% | 10,800 |
| 2025/02/21 | 3,215 | 3,215 | 3,150 | 3,155 | -65 | -2% | 11,000 |
| 2025/02/20 | 3,230 | 3,310 | 3,200 | 3,220 | -5 | -0.2% | 10,600 |
| 2025/02/19 | 3,255 | 3,300 | 3,210 | 3,225 | -40 | -1.2% | 22,700 |
| 2025/02/18 | 3,185 | 3,275 | 3,155 | 3,265 | +90 | +2.8% | 19,000 |
| 2025/02/17 | 3,120 | 3,185 | 3,095 | 3,175 | +65 | +2.1% | 16,000 |
| 2025/02/14 | 3,075 | 3,130 | 3,025 | 3,110 | +170 | +5.8% | 26,600 |
| 2025/02/13 | 2,999 | 3,010 | 2,940 | 2,940 | -39 | -1.3% | 9,000 |
| 2025/02/12 | 2,962 | 2,979 | 2,943 | 2,979 | +34 | +1.2% | 4,200 |
| 2025/02/10 | 2,985 | 3,020 | 2,914 | 2,945 | -40 | -1.3% | 13,800 |
| 2025/02/07 | 2,924 | 2,989 | 2,923 | 2,985 | +54 | +1.8% | 6,500 |
| 2025/02/06 | 2,940 | 2,950 | 2,922 | 2,931 | +9 | +0.3% | 4,900 |
| 2025/02/05 | 2,922 | 2,940 | 2,870 | 2,922 | +8 | +0.3% | 7,500 |
| 2025/02/04 | 2,865 | 2,933 | 2,860 | 2,914 | +49 | +1.7% | 12,200 |
| 2025/02/03 | 2,850 | 2,865 | 2,835 | 2,865 | +25 | +0.9% | 9,900 |
| 2025/01/31 | 2,855 | 2,857 | 2,824 | 2,840 | +10 | +0.4% | 6,400 |
| 2025/01/30 | 2,838 | 2,879 | 2,810 | 2,830 | -41 | -1.4% | 62,700 |
| 2025/01/29 | 2,835 | 2,878 | 2,835 | 2,871 | +28 | +1% | 8,500 |
| 2025/01/28 | 2,831 | 2,849 | 2,830 | 2,843 | +12 | +0.4% | 7,500 |
1～
50
件表示中 / 3677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 | 269,500円 | +5.7% | +10.9% | 4.45% | 9.49倍 | 0.53倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 東亜ＤＫＫ | 75,500円 | +3.2% | -11.8% | 2.91% | 12.76倍 | 0.70倍 |
|
環境計測器・工業用計測器メーカー。水から大気へ展開。米ベラルト・グループのハックと提携 |
| 名古屋電 | 108,000円 | +2.4% | +3.8% | 3.94% | 7.45倍 | 0.62倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| アバール | 186,700円 | -12.6% | -31.8% | 3.75% | 9.92倍 | 0.56倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 共和電 | 45,900円 | +2.9% | -0.7% | 4.36% | 11.32倍 | 0.69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
