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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 2,830 | 2,853 | 2,827 | 2,831 | +3 | +0.1% | 8,000 |
| 2025/01/24 | 2,852 | 2,852 | 2,822 | 2,828 | -33 | -1.2% | 6,600 |
| 2025/01/23 | 2,825 | 2,870 | 2,810 | 2,861 | +31 | +1.1% | 8,400 |
| 2025/01/22 | 2,858 | 2,891 | 2,826 | 2,830 | ±0 | ±0% | 8,200 |
| 2025/01/21 | 2,876 | 2,899 | 2,811 | 2,830 | -57 | -2% | 7,700 |
| 2025/01/20 | 2,854 | 2,887 | 2,821 | 2,887 | +77 | +2.7% | 8,300 |
| 2025/01/17 | 2,770 | 2,816 | 2,750 | 2,810 | +34 | +1.2% | 13,200 |
| 2025/01/16 | 2,804 | 2,830 | 2,776 | 2,776 | -28 | -1% | 9,400 |
| 2025/01/15 | 2,850 | 2,860 | 2,802 | 2,804 | -39 | -1.4% | 8,900 |
| 2025/01/14 | 2,800 | 2,850 | 2,788 | 2,843 | +42 | +1.5% | 11,300 |
| 2025/01/10 | 2,831 | 2,835 | 2,787 | 2,801 | -34 | -1.2% | 14,300 |
| 2025/01/09 | 2,880 | 2,896 | 2,820 | 2,835 | -41 | -1.4% | 9,800 |
| 2025/01/08 | 2,830 | 2,913 | 2,830 | 2,876 | +61 | +2.2% | 14,900 |
| 2025/01/07 | 2,724 | 2,878 | 2,724 | 2,815 | +100 | +3.7% | 20,300 |
| 2025/01/06 | 2,645 | 2,728 | 2,616 | 2,715 | +107 | +4.1% | 20,100 |
| 2024/12/30 | 2,625 | 2,634 | 2,590 | 2,608 | +18 | +0.7% | 10,700 |
| 2024/12/27 | 2,602 | 2,630 | 2,590 | 2,590 | +6 | +0.2% | 14,000 |
| 2024/12/26 | 2,588 | 2,597 | 2,552 | 2,584 | +46 | +1.8% | 13,300 |
| 2024/12/25 | 2,499 | 2,569 | 2,490 | 2,538 | +50 | +2% | 11,800 |
| 2024/12/24 | 2,454 | 2,494 | 2,441 | 2,488 | +47 | +1.9% | 12,600 |
| 2024/12/23 | 2,447 | 2,463 | 2,441 | 2,441 | +16 | +0.7% | 5,100 |
| 2024/12/20 | 2,455 | 2,456 | 2,425 | 2,425 | -20 | -0.8% | 5,100 |
| 2024/12/19 | 2,420 | 2,449 | 2,417 | 2,445 | +10 | +0.4% | 4,000 |
| 2024/12/18 | 2,416 | 2,448 | 2,416 | 2,435 | +20 | +0.8% | 3,600 |
| 2024/12/17 | 2,468 | 2,468 | 2,415 | 2,415 | -34 | -1.4% | 3,600 |
| 2024/12/16 | 2,444 | 2,457 | 2,438 | 2,449 | +5 | +0.2% | 3,800 |
| 2024/12/13 | 2,449 | 2,464 | 2,444 | 2,444 | -5 | -0.2% | 2,400 |
| 2024/12/12 | 2,450 | 2,485 | 2,449 | 2,449 | -11 | -0.4% | 2,700 |
| 2024/12/11 | 2,482 | 2,482 | 2,438 | 2,460 | -7 | -0.3% | 4,700 |
| 2024/12/10 | 2,492 | 2,492 | 2,435 | 2,467 | -11 | -0.4% | 3,500 |
| 2024/12/09 | 2,435 | 2,490 | 2,435 | 2,478 | +43 | +1.8% | 5,300 |
| 2024/12/06 | 2,406 | 2,435 | 2,406 | 2,435 | +8 | +0.3% | 1,400 |
| 2024/12/05 | 2,447 | 2,447 | 2,427 | 2,427 | -20 | -0.8% | 1,600 |
| 2024/12/04 | 2,421 | 2,450 | 2,421 | 2,447 | +15 | +0.6% | 2,700 |
| 2024/12/03 | 2,435 | 2,444 | 2,405 | 2,432 | ±0 | ±0% | 2,400 |
| 2024/12/02 | 2,420 | 2,432 | 2,420 | 2,432 | +13 | +0.5% | 1,500 |
| 2024/11/29 | 2,404 | 2,420 | 2,390 | 2,419 | +8 | +0.3% | 3,800 |
| 2024/11/28 | 2,402 | 2,420 | 2,402 | 2,411 | -12 | -0.5% | 3,600 |
| 2024/11/27 | 2,432 | 2,441 | 2,421 | 2,423 | -11 | -0.5% | 4,300 |
| 2024/11/26 | 2,442 | 2,445 | 2,420 | 2,434 | -7 | -0.3% | 4,300 |
| 2024/11/25 | 2,440 | 2,446 | 2,438 | 2,441 | +4 | +0.2% | 3,300 |
| 2024/11/22 | 2,420 | 2,445 | 2,405 | 2,437 | +11 | +0.5% | 3,900 |
| 2024/11/21 | 2,436 | 2,455 | 2,413 | 2,426 | -29 | -1.2% | 3,300 |
| 2024/11/20 | 2,403 | 2,455 | 2,374 | 2,455 | +88 | +3.7% | 13,700 |
| 2024/11/19 | 2,353 | 2,377 | 2,353 | 2,367 | +7 | +0.3% | 4,200 |
| 2024/11/18 | 2,386 | 2,386 | 2,353 | 2,360 | -28 | -1.2% | 7,700 |
| 2024/11/15 | 2,441 | 2,441 | 2,323 | 2,388 | -72 | -2.9% | 33,500 |
| 2024/11/14 | 2,450 | 2,498 | 2,440 | 2,460 | +57 | +2.4% | 14,000 |
| 2024/11/13 | 2,403 | 2,419 | 2,402 | 2,403 | +2 | +0.1% | 4,600 |
| 2024/11/12 | 2,379 | 2,401 | 2,379 | 2,401 | +24 | +1% | 3,200 |
51～
100
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
