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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 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 |
| 2021/05/12 | 1,570 | 1,570 | 1,552 | 1,552 | -19 | -1.2% | 1,500 |
| 2021/05/11 | 1,577 | 1,593 | 1,571 | 1,571 | ±0 | ±0% | 2,300 |
| 2021/05/10 | 1,560 | 1,573 | 1,560 | 1,571 | +11 | +0.7% | 1,800 |
| 2021/05/07 | 1,567 | 1,567 | 1,560 | 1,560 | +7 | +0.5% | 1,100 |
| 2021/05/06 | 1,566 | 1,566 | 1,551 | 1,553 | +9 | +0.6% | 800 |
| 2021/04/30 | 1,534 | 1,575 | 1,532 | 1,544 | -1 | -0.1% | 2,600 |
| 2021/04/28 | 1,529 | 1,545 | 1,529 | 1,545 | -6 | -0.4% | 2,900 |
| 2021/04/27 | 1,552 | 1,570 | 1,551 | 1,551 | -29 | -1.8% | 1,300 |
| 2021/04/26 | 1,620 | 1,620 | 1,580 | 1,580 | ±0 | ±0% | 1,200 |
| 2021/04/23 | 1,599 | 1,599 | 1,580 | 1,580 | -19 | -1.2% | 1,900 |
| 2021/04/22 | 1,600 | 1,600 | 1,599 | 1,599 | +12 | +0.8% | 500 |
| 2021/04/21 | 1,598 | 1,605 | 1,587 | 1,587 | -14 | -0.9% | 3,600 |
| 2021/04/20 | 1,601 | 1,608 | 1,599 | 1,601 | -5 | -0.3% | 3,600 |
| 2021/04/19 | 1,602 | 1,607 | 1,601 | 1,606 | +3 | +0.2% | 2,000 |
| 2021/04/16 | 1,605 | 1,610 | 1,601 | 1,603 | ±0 | ±0% | 1,600 |
| 2021/04/15 | 1,608 | 1,608 | 1,602 | 1,603 | -13 | -0.8% | 700 |
| 2021/04/14 | 1,618 | 1,620 | 1,608 | 1,616 | +8 | +0.5% | 1,300 |
| 2021/04/13 | 1,612 | 1,620 | 1,608 | 1,608 | -19 | -1.2% | 2,000 |
| 2021/04/12 | 1,608 | 1,648 | 1,608 | 1,627 | +19 | +1.2% | 800 |
| 2021/04/09 | 1,622 | 1,622 | 1,608 | 1,608 | -14 | -0.9% | 2,500 |
| 2021/04/08 | 1,640 | 1,655 | 1,622 | 1,622 | -25 | -1.5% | 4,100 |
| 2021/04/07 | 1,639 | 1,653 | 1,639 | 1,647 | +1 | +0.1% | 1,900 |
| 2021/04/06 | 1,654 | 1,663 | 1,646 | 1,646 | -8 | -0.5% | 6,000 |
| 2021/04/05 | 1,650 | 1,659 | 1,640 | 1,654 | +15 | +0.9% | 5,100 |
| 2021/04/02 | 1,638 | 1,648 | 1,638 | 1,639 | ±0 | ±0% | 2,800 |
| 2021/04/01 | 1,636 | 1,647 | 1,631 | 1,639 | +2 | +0.1% | 4,500 |
| 2021/03/31 | 1,650 | 1,650 | 1,633 | 1,637 | -14 | -0.8% | 11,600 |
| 2021/03/30 | 1,678 | 1,681 | 1,599 | 1,651 | -97 | -5.5% | 32,700 |
| 2021/03/29 | 1,766 | 1,775 | 1,710 | 1,748 | -2 | -0.1% | 15,000 |
| 2021/03/26 | 1,737 | 1,760 | 1,734 | 1,750 | +13 | +0.7% | 6,600 |
| 2021/03/25 | 1,708 | 1,742 | 1,708 | 1,737 | +29 | +1.7% | 4,800 |
| 2021/03/24 | 1,740 | 1,740 | 1,695 | 1,708 | -47 | -2.7% | 10,700 |
| 2021/03/23 | 1,759 | 1,759 | 1,750 | 1,755 | -3 | -0.2% | 2,700 |
| 2021/03/22 | 1,754 | 1,758 | 1,748 | 1,758 | +4 | +0.2% | 3,700 |
1001～
1050
件表示中 / 3734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 | 267,200円 | +2.1% | -13.6% | 2.88% | 17.47倍 | 0.52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 |
| 東洋電 | 142,100円 | +18.2% | +21.0% | 3.10% | 9.91倍 | 0.50倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 指月電 | 41,000円 | +2.4% | -5.4% | 3.41% | 9.41倍 | 0.44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 |
| ＷＳＣＯＰＥ | 23,800円 | -82.6% | - | 0.00% | - | 0.26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 |
| 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
