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 |
---|---|---|---|---|---|---|---|
2023/12/20 | 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 |
2023/12/15 | 1,893 | 1,910 | 1,893 | 1,904 | +5 | +0.3% | 2,000 |
2023/12/14 | 1,916 | 1,916 | 1,891 | 1,899 | -19 | -1% | 7,500 |
2023/12/13 | 1,920 | 1,926 | 1,915 | 1,918 | -2 | -0.1% | 1,300 |
2023/12/12 | 1,949 | 1,949 | 1,908 | 1,920 | +11 | +0.6% | 10,300 |
2023/12/11 | 1,907 | 1,918 | 1,907 | 1,909 | +2 | +0.1% | 2,800 |
2023/12/08 | 1,926 | 1,929 | 1,907 | 1,907 | -19 | -1% | 3,800 |
2023/12/07 | 1,943 | 1,946 | 1,926 | 1,926 | -9 | -0.5% | 1,900 |
2023/12/06 | 1,919 | 1,940 | 1,919 | 1,935 | +15 | +0.8% | 2,800 |
2023/12/05 | 1,924 | 1,924 | 1,909 | 1,920 | -5 | -0.3% | 10,000 |
2023/12/04 | 1,938 | 1,938 | 1,912 | 1,925 | +1 | +0.1% | 2,900 |
2023/12/01 | 1,940 | 1,940 | 1,924 | 1,924 | -6 | -0.3% | 3,600 |
2023/11/30 | 1,929 | 1,930 | 1,916 | 1,930 | +1 | +0.1% | 1,200 |
2023/11/29 | 1,931 | 1,931 | 1,921 | 1,929 | +10 | +0.5% | 2,100 |
2023/11/28 | 1,911 | 1,920 | 1,909 | 1,919 | +7 | +0.4% | 2,200 |
2023/11/27 | 1,923 | 1,933 | 1,912 | 1,912 | -11 | -0.6% | 3,700 |
2023/11/24 | 1,940 | 1,940 | 1,909 | 1,923 | -17 | -0.9% | 9,500 |
2023/11/22 | 1,930 | 1,940 | 1,917 | 1,940 | +23 | +1.2% | 6,700 |
2023/11/21 | 1,908 | 1,923 | 1,899 | 1,917 | +15 | +0.8% | 10,800 |
2023/11/20 | 1,935 | 1,937 | 1,902 | 1,902 | -17 | -0.9% | 5,300 |
2023/11/17 | 1,897 | 1,919 | 1,897 | 1,919 | +23 | +1.2% | 4,300 |
2023/11/16 | 1,909 | 1,920 | 1,888 | 1,896 | -16 | -0.8% | 8,800 |
2023/11/15 | 1,905 | 1,961 | 1,875 | 1,912 | -131 | -6.4% | 37,400 |
2023/11/14 | 2,026 | 2,044 | 2,002 | 2,043 | +37 | +1.8% | 7,200 |
2023/11/13 | 2,016 | 2,046 | 2,000 | 2,006 | -10 | -0.5% | 6,900 |
2023/11/10 | 1,979 | 2,040 | 1,979 | 2,016 | +21 | +1.1% | 8,200 |
2023/11/09 | 1,971 | 2,001 | 1,971 | 1,995 | +15 | +0.8% | 6,600 |
2023/11/08 | 2,001 | 2,003 | 1,961 | 1,980 | -21 | -1% | 11,700 |
2023/11/07 | 1,988 | 2,005 | 1,984 | 2,001 | +1 | +0.1% | 4,600 |
2023/11/06 | 1,985 | 2,012 | 1,985 | 2,000 | +15 | +0.8% | 6,000 |
2023/11/02 | 2,000 | 2,016 | 1,983 | 1,985 | -12 | -0.6% | 7,200 |
2023/11/01 | 1,980 | 2,001 | 1,970 | 1,997 | +27 | +1.4% | 4,800 |
2023/10/31 | 1,948 | 1,983 | 1,948 | 1,970 | +43 | +2.2% | 11,200 |
2023/10/30 | 1,996 | 1,996 | 1,927 | 1,927 | -79 | -3.9% | 33,600 |
2023/10/27 | 1,961 | 2,006 | 1,960 | 2,006 | +48 | +2.5% | 8,600 |
2023/10/26 | 1,965 | 1,984 | 1,958 | 1,958 | -10 | -0.5% | 6,400 |
2023/10/25 | 2,007 | 2,007 | 1,968 | 1,968 | -16 | -0.8% | 8,300 |
2023/10/24 | 1,925 | 1,984 | 1,907 | 1,984 | +61 | +3.2% | 11,100 |
2023/10/23 | 1,968 | 1,992 | 1,923 | 1,923 | -34 | -1.7% | 6,800 |
2023/10/20 | 1,979 | 1,979 | 1,921 | 1,957 | -15 | -0.8% | 8,400 |
2023/10/19 | 1,965 | 1,992 | 1,965 | 1,972 | -40 | -2% | 2,700 |
2023/10/18 | 1,941 | 2,016 | 1,941 | 2,012 | +58 | +3% | 8,600 |
2023/10/17 | 1,922 | 1,964 | 1,922 | 1,954 | +32 | +1.7% | 5,400 |
2023/10/16 | 1,960 | 1,965 | 1,915 | 1,922 | -48 | -2.4% | 10,200 |
2023/10/13 | 1,980 | 1,992 | 1,970 | 1,970 | -17 | -0.9% | 5,600 |
2023/10/12 | 2,000 | 2,000 | 1,981 | 1,987 | -13 | -0.7% | 4,400 |
2023/10/11 | 2,042 | 2,042 | 1,980 | 2,000 | -11 | -0.5% | 12,500 |
2023/10/10 | 1,988 | 2,019 | 1,988 | 2,011 | +44 | +2.2% | 5,800 |
101~
150
件表示中 / 3460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 | 254,900円 | +2.8% | +10.9% | 4.32% | 10.13倍 | 0.51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 |
菊水HD | 135,500円 | +2.5% | +3.2% | 3.47% | 8.58倍 | 0.85倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
原田工業 | 61,000円 | -10.6% | -61.4% | 1.23% | 132.61倍 | 1.11倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
共和電 | 46,300円 | +5.4% | +6.9% | 3.56% | 14.02倍 | 0.72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 |
北電工 | 136,100円 | +5.4% | -19.5% | 4.41% | 6.17倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム