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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,285 | 2,285 | 2,228 | 2,228 | -58 | -2.5% | 10,600 |
| 2024/03/01 | 2,305 | 2,307 | 2,285 | 2,286 | -15 | -0.7% | 7,500 |
| 2024/02/29 | 2,294 | 2,333 | 2,268 | 2,301 | +25 | +1.1% | 6,400 |
| 2024/02/28 | 2,245 | 2,290 | 2,244 | 2,276 | +32 | +1.4% | 8,700 |
| 2024/02/27 | 2,251 | 2,280 | 2,240 | 2,244 | -3 | -0.1% | 11,100 |
| 2024/02/26 | 2,255 | 2,278 | 2,227 | 2,247 | +19 | +0.9% | 14,300 |
| 2024/02/22 | 2,241 | 2,251 | 2,219 | 2,228 | -10 | -0.4% | 4,900 |
| 2024/02/21 | 2,296 | 2,298 | 2,238 | 2,238 | -58 | -2.5% | 4,700 |
| 2024/02/20 | 2,351 | 2,379 | 2,296 | 2,296 | -46 | -2% | 5,400 |
| 2024/02/19 | 2,281 | 2,342 | 2,281 | 2,342 | +54 | +2.4% | 10,400 |
| 2024/02/16 | 2,193 | 2,295 | 2,190 | 2,288 | +86 | +3.9% | 14,600 |
| 2024/02/15 | 2,199 | 2,230 | 2,133 | 2,202 | +71 | +3.3% | 20,100 |
| 2024/02/14 | 2,148 | 2,159 | 2,131 | 2,131 | -17 | -0.8% | 11,900 |
| 2024/02/13 | 2,133 | 2,148 | 2,121 | 2,148 | +40 | +1.9% | 6,400 |
| 2024/02/09 | 2,109 | 2,136 | 2,108 | 2,108 | ±0 | ±0% | 6,700 |
| 2024/02/08 | 2,083 | 2,113 | 2,062 | 2,108 | +25 | +1.2% | 6,300 |
| 2024/02/07 | 2,076 | 2,095 | 2,070 | 2,083 | +2 | +0.1% | 7,000 |
| 2024/02/06 | 2,043 | 2,093 | 2,030 | 2,081 | +34 | +1.7% | 14,200 |
| 2024/02/05 | 2,006 | 2,050 | 2,006 | 2,047 | +46 | +2.3% | 15,000 |
| 2024/02/02 | 2,141 | 2,141 | 1,980 | 2,001 | -141 | -6.6% | 80,400 |
| 2024/02/01 | 2,150 | 2,154 | 2,139 | 2,142 | -14 | -0.6% | 6,600 |
| 2024/01/31 | 2,150 | 2,157 | 2,150 | 2,156 | +6 | +0.3% | 5,500 |
| 2024/01/30 | 2,196 | 2,196 | 2,150 | 2,150 | -43 | -2% | 34,400 |
| 2024/01/29 | 2,175 | 2,193 | 2,164 | 2,193 | +12 | +0.6% | 8,800 |
| 2024/01/26 | 2,175 | 2,199 | 2,165 | 2,181 | +7 | +0.3% | 6,200 |
| 2024/01/25 | 2,141 | 2,191 | 2,140 | 2,174 | +41 | +1.9% | 13,000 |
| 2024/01/24 | 2,119 | 2,136 | 2,085 | 2,133 | +9 | +0.4% | 8,500 |
| 2024/01/23 | 2,135 | 2,155 | 2,119 | 2,124 | -11 | -0.5% | 9,200 |
| 2024/01/22 | 2,100 | 2,155 | 2,100 | 2,135 | +42 | +2% | 18,300 |
| 2024/01/19 | 2,057 | 2,093 | 2,057 | 2,093 | +37 | +1.8% | 14,500 |
| 2024/01/18 | 2,042 | 2,072 | 2,042 | 2,056 | +16 | +0.8% | 6,200 |
| 2024/01/17 | 2,050 | 2,069 | 2,037 | 2,040 | +10 | +0.5% | 11,800 |
| 2024/01/16 | 2,041 | 2,070 | 2,020 | 2,030 | -11 | -0.5% | 12,500 |
| 2024/01/15 | 2,042 | 2,064 | 2,040 | 2,041 | +1 | ±0% | 7,600 |
| 2024/01/12 | 2,083 | 2,083 | 2,034 | 2,040 | -38 | -1.8% | 9,600 |
| 2024/01/11 | 2,069 | 2,089 | 2,052 | 2,078 | +9 | +0.4% | 10,700 |
| 2024/01/10 | 2,061 | 2,080 | 2,051 | 2,069 | -1 | ±0% | 6,000 |
| 2024/01/09 | 2,020 | 2,076 | 2,020 | 2,070 | +62 | +3.1% | 9,200 |
| 2024/01/05 | 1,998 | 2,010 | 1,990 | 2,008 | +17 | +0.9% | 3,900 |
| 2024/01/04 | 1,974 | 1,991 | 1,970 | 1,991 | +17 | +0.9% | 7,200 |
| 2023/12/29 | 1,983 | 1,992 | 1,970 | 1,974 | -3 | -0.2% | 4,500 |
| 2023/12/28 | 1,957 | 1,984 | 1,954 | 1,977 | +20 | +1% | 6,500 |
| 2023/12/27 | 1,955 | 1,964 | 1,935 | 1,957 | -1 | -0.1% | 3,000 |
| 2023/12/26 | 1,949 | 1,960 | 1,915 | 1,958 | +34 | +1.8% | 12,400 |
| 2023/12/25 | 1,933 | 1,933 | 1,910 | 1,924 | -6 | -0.3% | 6,100 |
| 2023/12/22 | 1,918 | 1,930 | 1,900 | 1,930 | +19 | +1% | 6,700 |
| 2023/12/21 | 1,919 | 1,929 | 1,903 | 1,911 | -5 | -0.3% | 6,200 |
| 2023/12/20 | 1,921 | 1,928 | 1,910 | 1,916 | +6 | +0.3% | 10,000 |
| 2023/12/19 | 1,891 | 1,912 | 1,890 | 1,910 | +19 | +1% | 7,000 |
| 2023/12/18 | 1,903 | 1,910 | 1,889 | 1,891 | -13 | -0.7% | 9,400 |
51～
100
件表示中 / 3457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 | 250,000円 | +2.8% | +10.9% | 4.40% | 9.93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事業を強化中。不動産賃貸併営 |
| 北電工 | 137,800円 | +5.4% | -19.5% | 4.35% | 6.25倍 | 0.56倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| 共和電 | 45,800円 | +5.4% | +6.9% | 3.60% | 13.87倍 | 0.71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 |
| 名古屋電 | 192,500円 | +2.4% | +3.8% | 3.90% | 6.63倍 | 0.54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 |
| ニレコ | 152,500円 | +1.4% | -13.6% | 3.54% | 12.93倍 | 0.72倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム
