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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,806 | 1,831 | 1,781 | 1,781 | -27 | -1.5% | 12,600 |
| 2023/03/09 | 1,787 | 1,832 | 1,787 | 1,808 | +12 | +0.7% | 12,900 |
| 2023/03/08 | 1,779 | 1,799 | 1,779 | 1,796 | +6 | +0.3% | 4,400 |
| 2023/03/07 | 1,792 | 1,795 | 1,775 | 1,790 | +21 | +1.2% | 8,200 |
| 2023/03/06 | 1,800 | 1,801 | 1,761 | 1,769 | -9 | -0.5% | 8,500 |
| 2023/03/03 | 1,747 | 1,794 | 1,747 | 1,778 | +33 | +1.9% | 10,200 |
| 2023/03/02 | 1,740 | 1,758 | 1,738 | 1,745 | +8 | +0.5% | 11,300 |
| 2023/03/01 | 1,723 | 1,745 | 1,723 | 1,737 | +16 | +0.9% | 3,400 |
| 2023/02/28 | 1,751 | 1,758 | 1,721 | 1,721 | -29 | -1.7% | 7,100 |
| 2023/02/27 | 1,697 | 1,768 | 1,692 | 1,750 | +62 | +3.7% | 20,300 |
| 2023/02/24 | 1,675 | 1,690 | 1,675 | 1,688 | +13 | +0.8% | 6,300 |
| 2023/02/22 | 1,686 | 1,686 | 1,672 | 1,675 | -11 | -0.7% | 4,500 |
| 2023/02/21 | 1,682 | 1,695 | 1,677 | 1,686 | +12 | +0.7% | 7,800 |
| 2023/02/20 | 1,666 | 1,679 | 1,664 | 1,674 | +23 | +1.4% | 8,300 |
| 2023/02/17 | 1,656 | 1,665 | 1,644 | 1,651 | -5 | -0.3% | 6,800 |
| 2023/02/16 | 1,651 | 1,672 | 1,651 | 1,656 | +5 | +0.3% | 8,600 |
| 2023/02/15 | 1,666 | 1,666 | 1,629 | 1,651 | -15 | -0.9% | 8,300 |
| 2023/02/14 | 1,630 | 1,679 | 1,630 | 1,666 | +38 | +2.3% | 14,300 |
| 2023/02/13 | 1,653 | 1,660 | 1,625 | 1,628 | -6 | -0.4% | 14,100 |
| 2023/02/10 | 1,627 | 1,644 | 1,625 | 1,634 | +7 | +0.4% | 5,000 |
| 2023/02/09 | 1,626 | 1,635 | 1,626 | 1,627 | -5 | -0.3% | 4,200 |
| 2023/02/08 | 1,618 | 1,640 | 1,618 | 1,632 | +15 | +0.9% | 3,800 |
| 2023/02/07 | 1,615 | 1,625 | 1,607 | 1,617 | +14 | +0.9% | 3,600 |
| 2023/02/06 | 1,610 | 1,622 | 1,603 | 1,603 | +8 | +0.5% | 2,200 |
| 2023/02/03 | 1,615 | 1,615 | 1,595 | 1,595 | -4 | -0.3% | 4,400 |
| 2023/02/02 | 1,610 | 1,626 | 1,598 | 1,599 | +2 | +0.1% | 4,800 |
| 2023/02/01 | 1,614 | 1,614 | 1,585 | 1,597 | -3 | -0.2% | 9,500 |
| 2023/01/31 | 1,583 | 1,614 | 1,583 | 1,600 | +19 | +1.2% | 6,900 |
| 2023/01/30 | 1,635 | 1,635 | 1,570 | 1,581 | -39 | -2.4% | 34,300 |
| 2023/01/27 | 1,638 | 1,638 | 1,611 | 1,620 | -8 | -0.5% | 4,400 |
| 2023/01/26 | 1,635 | 1,640 | 1,627 | 1,628 | -3 | -0.2% | 3,700 |
| 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 |
601～
650
件表示中 / 3767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 | 259,800円 | +2.1% | -13.6% | 2.96% | 17.01倍 | 0.50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 |
| ＦＤＫ | 40,900円 | -5.0% | +3.1% | 0.00% | 23.52倍 | 0.87倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ＷＳＣＯＰＥ | 24,800円 | -82.6% | - | 0.00% | - | 0.27倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| アクセル | 115,800円 | -21.3% | -33.9% | 2.85% | 17.08倍 | 0.97倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| 三社電機 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
市場注目の銘柄
チャート関連のコラム
