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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,649 | 1,653 | 1,631 | 1,631 | -8 | -0.5% | 7,600 |
| 2023/01/24 | 1,621 | 1,644 | 1,621 | 1,639 | +32 | +2% | 5,100 |
| 2023/01/23 | 1,604 | 1,638 | 1,599 | 1,607 | +21 | +1.3% | 7,100 |
| 2023/01/20 | 1,608 | 1,608 | 1,584 | 1,586 | -10 | -0.6% | 4,200 |
| 2023/01/19 | 1,604 | 1,604 | 1,595 | 1,596 | -19 | -1.2% | 2,700 |
| 2023/01/18 | 1,579 | 1,619 | 1,578 | 1,615 | +42 | +2.7% | 9,900 |
| 2023/01/17 | 1,569 | 1,578 | 1,555 | 1,573 | +11 | +0.7% | 5,600 |
| 2023/01/16 | 1,560 | 1,575 | 1,540 | 1,562 | +2 | +0.1% | 7,500 |
| 2023/01/13 | 1,620 | 1,620 | 1,560 | 1,560 | -58 | -3.6% | 15,000 |
| 2023/01/12 | 1,619 | 1,630 | 1,603 | 1,618 | +7 | +0.4% | 8,000 |
| 2023/01/11 | 1,553 | 1,616 | 1,553 | 1,611 | +59 | +3.8% | 12,500 |
| 2023/01/10 | 1,577 | 1,577 | 1,548 | 1,552 | -7 | -0.4% | 4,800 |
| 2023/01/06 | 1,552 | 1,568 | 1,531 | 1,559 | +7 | +0.5% | 4,400 |
| 2023/01/05 | 1,530 | 1,552 | 1,524 | 1,552 | +22 | +1.4% | 5,400 |
| 2023/01/04 | 1,548 | 1,548 | 1,517 | 1,530 | -16 | -1% | 8,800 |
| 2022/12/30 | 1,558 | 1,572 | 1,546 | 1,546 | -14 | -0.9% | 12,000 |
| 2022/12/29 | 1,526 | 1,560 | 1,523 | 1,560 | +37 | +2.4% | 10,800 |
| 2022/12/28 | 1,529 | 1,529 | 1,488 | 1,523 | ±0 | ±0% | 12,400 |
| 2022/12/27 | 1,507 | 1,523 | 1,479 | 1,523 | +43 | +2.9% | 27,500 |
| 2022/12/26 | 1,543 | 1,543 | 1,468 | 1,480 | -47 | -3.1% | 39,400 |
| 2022/12/23 | 1,511 | 1,540 | 1,510 | 1,527 | -4 | -0.3% | 24,700 |
| 2022/12/22 | 1,629 | 1,642 | 1,490 | 1,531 | -73 | -4.6% | 171,700 |
| 2022/12/21 | 1,692 | 1,698 | 1,578 | 1,604 | -109 | -6.4% | 62,200 |
| 2022/12/20 | 1,760 | 1,770 | 1,693 | 1,713 | -48 | -2.7% | 17,800 |
| 2022/12/19 | 1,755 | 1,761 | 1,754 | 1,761 | +5 | +0.3% | 14,100 |
| 2022/12/16 | 1,750 | 1,766 | 1,730 | 1,756 | +8 | +0.5% | 14,700 |
| 2022/12/15 | 1,724 | 1,748 | 1,723 | 1,748 | +16 | +0.9% | 13,200 |
| 2022/12/14 | 1,709 | 1,732 | 1,704 | 1,732 | +41 | +2.4% | 19,000 |
| 2022/12/13 | 1,691 | 1,695 | 1,676 | 1,691 | -6 | -0.4% | 14,200 |
| 2022/12/12 | 1,697 | 1,725 | 1,688 | 1,697 | +16 | +1% | 17,200 |
| 2022/12/09 | 1,673 | 1,682 | 1,672 | 1,681 | +5 | +0.3% | 11,300 |
| 2022/12/08 | 1,672 | 1,677 | 1,670 | 1,676 | -5 | -0.3% | 12,300 |
| 2022/12/07 | 1,671 | 1,682 | 1,671 | 1,681 | -2 | -0.1% | 11,600 |
| 2022/12/06 | 1,686 | 1,693 | 1,680 | 1,683 | -16 | -0.9% | 13,800 |
| 2022/12/05 | 1,690 | 1,699 | 1,680 | 1,699 | +17 | +1% | 11,200 |
| 2022/12/02 | 1,682 | 1,692 | 1,670 | 1,682 | +8 | +0.5% | 16,100 |
| 2022/12/01 | 1,709 | 1,714 | 1,674 | 1,674 | -46 | -2.7% | 31,000 |
| 2022/11/30 | 1,741 | 1,742 | 1,712 | 1,720 | -35 | -2% | 22,800 |
| 2022/11/29 | 1,772 | 1,774 | 1,740 | 1,755 | -48 | -2.7% | 23,000 |
| 2022/11/28 | 1,802 | 1,810 | 1,798 | 1,803 | -17 | -0.9% | 14,000 |
| 2022/11/25 | 1,769 | 1,820 | 1,769 | 1,820 | +15 | +0.8% | 12,900 |
| 2022/11/24 | 1,755 | 1,805 | 1,750 | 1,805 | +45 | +2.6% | 17,600 |
| 2022/11/22 | 1,756 | 1,765 | 1,754 | 1,760 | -6 | -0.3% | 15,500 |
| 2022/11/21 | 1,794 | 1,794 | 1,759 | 1,766 | -40 | -2.2% | 15,000 |
| 2022/11/18 | 1,810 | 1,812 | 1,788 | 1,806 | -28 | -1.5% | 27,100 |
| 2022/11/17 | 1,820 | 1,839 | 1,820 | 1,834 | +14 | +0.8% | 1,500 |
| 2022/11/16 | 1,814 | 1,820 | 1,807 | 1,820 | +6 | +0.3% | 800 |
| 2022/11/15 | 1,818 | 1,818 | 1,806 | 1,814 | +14 | +0.8% | 2,800 |
| 2022/11/14 | 1,900 | 1,900 | 1,791 | 1,800 | -112 | -5.9% | 20,800 |
| 2022/11/11 | 1,835 | 1,915 | 1,833 | 1,912 | +79 | +4.3% | 17,200 |
451～
500
件表示中 / 3586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 | 243,700円 | +2.8% | +10.9% | 4.51% | 9.70倍 | 0.48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 |
| 名古屋電 | 192,600円 | +2.4% | +3.8% | 3.89% | 6.65倍 | 0.55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 |
| 菊水ＨＤ | 124,700円 | +2.5% | +3.2% | 3.77% | 7.91倍 | 0.79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 |
| 指月電 | 36,500円 | -5.0% | -24.1% | 2.33% | 23.04倍 | 0.41倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| 共和電 | 43,200円 | +5.4% | +6.9% | 3.82% | 13.08倍 | 0.66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
