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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,592 | 1,608 | 1,587 | 1,590 | -8 | -0.5% | 2,500 |
| 2021/07/20 | 1,605 | 1,609 | 1,598 | 1,598 | +10 | +0.6% | 2,100 |
| 2021/07/19 | 1,600 | 1,600 | 1,587 | 1,588 | ±0 | ±0% | 1,300 |
| 2021/07/16 | 1,586 | 1,600 | 1,586 | 1,588 | +13 | +0.8% | 900 |
| 2021/07/15 | 1,580 | 1,593 | 1,575 | 1,575 | -5 | -0.3% | 1,500 |
| 2021/07/14 | 1,598 | 1,598 | 1,580 | 1,580 | -23 | -1.4% | 700 |
| 2021/07/13 | 1,600 | 1,609 | 1,592 | 1,603 | +3 | +0.2% | 3,000 |
| 2021/07/12 | 1,592 | 1,605 | 1,590 | 1,600 | +10 | +0.6% | 1,200 |
| 2021/07/09 | 1,589 | 1,604 | 1,589 | 1,590 | +2 | +0.1% | 2,600 |
| 2021/07/08 | 1,581 | 1,605 | 1,581 | 1,588 | +2 | +0.1% | 1,700 |
| 2021/07/07 | 1,584 | 1,610 | 1,584 | 1,586 | -1 | -0.1% | 1,400 |
| 2021/07/06 | 1,622 | 1,625 | 1,582 | 1,587 | +5 | +0.3% | 2,800 |
| 2021/07/05 | 1,586 | 1,587 | 1,582 | 1,582 | +4 | +0.3% | 600 |
| 2021/07/02 | 1,594 | 1,594 | 1,578 | 1,578 | +5 | +0.3% | 900 |
| 2021/07/01 | 1,576 | 1,576 | 1,573 | 1,573 | -2 | -0.1% | 600 |
| 2021/06/30 | 1,580 | 1,580 | 1,575 | 1,575 | -4 | -0.3% | 700 |
| 2021/06/29 | 1,578 | 1,580 | 1,573 | 1,579 | -17 | -1.1% | 1,800 |
| 2021/06/28 | 1,600 | 1,600 | 1,585 | 1,596 | +1 | +0.1% | 1,600 |
| 2021/06/25 | 1,590 | 1,596 | 1,590 | 1,595 | +10 | +0.6% | 1,600 |
| 2021/06/24 | 1,590 | 1,590 | 1,585 | 1,585 | +7 | +0.4% | 300 |
| 2021/06/23 | 1,571 | 1,578 | 1,571 | 1,578 | +8 | +0.5% | 1,000 |
| 2021/06/22 | 1,574 | 1,575 | 1,564 | 1,570 | -1 | -0.1% | 2,300 |
| 2021/06/21 | 1,590 | 1,590 | 1,571 | 1,571 | -20 | -1.3% | 3,900 |
| 2021/06/18 | 1,585 | 1,591 | 1,585 | 1,591 | +4 | +0.3% | 1,200 |
| 2021/06/17 | 1,597 | 1,597 | 1,587 | 1,587 | +2 | +0.1% | 600 |
| 2021/06/16 | 1,596 | 1,598 | 1,585 | 1,585 | ±0 | ±0% | 1,300 |
| 2021/06/15 | 1,597 | 1,597 | 1,585 | 1,585 | -2 | -0.1% | 700 |
| 2021/06/14 | 1,590 | 1,599 | 1,587 | 1,587 | -2 | -0.1% | 900 |
| 2021/06/11 | 1,587 | 1,600 | 1,587 | 1,589 | +2 | +0.1% | 2,700 |
| 2021/06/10 | 1,587 | 1,595 | 1,587 | 1,587 | -6 | -0.4% | 1,100 |
| 2021/06/09 | 1,591 | 1,594 | 1,591 | 1,593 | -4 | -0.3% | 800 |
| 2021/06/08 | 1,593 | 1,597 | 1,588 | 1,597 | +3 | +0.2% | 300 |
| 2021/06/07 | 1,604 | 1,604 | 1,594 | 1,594 | -4 | -0.3% | 900 |
| 2021/06/04 | 1,604 | 1,604 | 1,593 | 1,598 | -6 | -0.4% | 1,800 |
| 2021/06/03 | 1,587 | 1,604 | 1,587 | 1,604 | ±0 | ±0% | 1,200 |
| 2021/06/02 | 1,589 | 1,604 | 1,589 | 1,604 | +12 | +0.8% | 1,900 |
| 2021/06/01 | 1,622 | 1,622 | 1,592 | 1,592 | +1 | +0.1% | 800 |
| 2021/05/31 | 1,591 | 1,599 | 1,591 | 1,591 | -14 | -0.9% | 500 |
| 2021/05/28 | 1,599 | 1,605 | 1,556 | 1,605 | +10 | +0.6% | 2,800 |
| 2021/05/27 | 1,578 | 1,595 | 1,566 | 1,595 | +10 | +0.6% | 900 |
| 2021/05/26 | 1,599 | 1,599 | 1,581 | 1,585 | -13 | -0.8% | 1,200 |
| 2021/05/25 | 1,613 | 1,613 | 1,578 | 1,598 | -3 | -0.2% | 1,200 |
| 2021/05/24 | 1,597 | 1,610 | 1,577 | 1,601 | +12 | +0.8% | 1,000 |
| 2021/05/21 | 1,589 | 1,600 | 1,589 | 1,589 | ±0 | ±0% | 500 |
| 2021/05/20 | 1,625 | 1,625 | 1,581 | 1,589 | -9 | -0.6% | 1,800 |
| 2021/05/19 | 1,637 | 1,637 | 1,581 | 1,598 | -39 | -2.4% | 2,200 |
| 2021/05/18 | 1,612 | 1,637 | 1,581 | 1,637 | +33 | +2.1% | 1,000 |
| 2021/05/17 | 1,620 | 1,650 | 1,562 | 1,604 | -35 | -2.1% | 4,500 |
| 2021/05/14 | 1,551 | 1,639 | 1,551 | 1,639 | +88 | +5.7% | 2,900 |
| 2021/05/13 | 1,552 | 1,560 | 1,551 | 1,551 | -1 | -0.1% | 1,400 |
1001～
1050
件表示中 / 3768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 | 260,500円 | +2.1% | -13.6% | 2.96% | 17.06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 |
| ＷＳＣＯＰＥ | 25,500円 | -82.6% | - | 0.00% | - | 0.28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 | 119,300円 | -21.3% | -33.9% | 2.77% | 17.59倍 | 1.00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 |
| エノモト | 167,400円 | +0.5% | +57.0% | 4.24% | 15.25倍 | 0.49倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
市場注目の銘柄
チャート関連のコラム
