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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 2,547 | 2,547 | 2,452 | 2,452 | -82 | -3.2% | 12,400 |
| 2024/06/20 | 2,573 | 2,573 | 2,521 | 2,534 | -39 | -1.5% | 3,600 |
| 2024/06/19 | 2,605 | 2,637 | 2,556 | 2,573 | -33 | -1.3% | 4,000 |
| 2024/06/18 | 2,643 | 2,643 | 2,576 | 2,606 | -20 | -0.8% | 9,600 |
| 2024/06/17 | 2,590 | 2,629 | 2,590 | 2,626 | +31 | +1.2% | 7,000 |
| 2024/06/14 | 2,501 | 2,600 | 2,501 | 2,595 | +56 | +2.2% | 5,500 |
| 2024/06/13 | 2,583 | 2,596 | 2,539 | 2,539 | -13 | -0.5% | 5,300 |
| 2024/06/12 | 2,552 | 2,590 | 2,552 | 2,552 | -4 | -0.2% | 8,900 |
| 2024/06/11 | 2,555 | 2,569 | 2,521 | 2,556 | +1 | ±0% | 3,400 |
| 2024/06/10 | 2,475 | 2,555 | 2,473 | 2,555 | +82 | +3.3% | 4,800 |
| 2024/06/07 | 2,474 | 2,488 | 2,473 | 2,473 | ±0 | ±0% | 3,200 |
| 2024/06/06 | 2,460 | 2,516 | 2,460 | 2,473 | +18 | +0.7% | 2,800 |
| 2024/06/05 | 2,490 | 2,490 | 2,425 | 2,455 | -55 | -2.2% | 6,500 |
| 2024/06/04 | 2,568 | 2,568 | 2,498 | 2,510 | -58 | -2.3% | 5,500 |
| 2024/06/03 | 2,510 | 2,568 | 2,510 | 2,568 | +75 | +3% | 6,300 |
| 2024/05/31 | 2,434 | 2,499 | 2,434 | 2,493 | +61 | +2.5% | 5,400 |
| 2024/05/30 | 2,425 | 2,470 | 2,407 | 2,432 | -22 | -0.9% | 9,800 |
| 2024/05/29 | 2,548 | 2,548 | 2,454 | 2,454 | -94 | -3.7% | 10,100 |
| 2024/05/28 | 2,551 | 2,555 | 2,540 | 2,548 | +8 | +0.3% | 3,000 |
| 2024/05/27 | 2,539 | 2,548 | 2,521 | 2,540 | +1 | ±0% | 3,600 |
| 2024/05/24 | 2,484 | 2,550 | 2,470 | 2,539 | +55 | +2.2% | 8,900 |
| 2024/05/23 | 2,557 | 2,563 | 2,472 | 2,484 | -65 | -2.6% | 6,700 |
| 2024/05/22 | 2,487 | 2,560 | 2,456 | 2,549 | +85 | +3.4% | 10,200 |
| 2024/05/21 | 2,565 | 2,610 | 2,449 | 2,464 | -133 | -5.1% | 22,900 |
| 2024/05/20 | 2,520 | 2,600 | 2,498 | 2,597 | +97 | +3.9% | 24,800 |
| 2024/05/17 | 2,400 | 2,500 | 2,380 | 2,500 | +90 | +3.7% | 20,400 |
| 2024/05/16 | 2,339 | 2,420 | 2,321 | 2,410 | +65 | +2.8% | 36,500 |
| 2024/05/15 | 2,350 | 2,350 | 2,279 | 2,345 | +95 | +4.2% | 40,200 |
| 2024/05/14 | 2,249 | 2,280 | 2,237 | 2,250 | +24 | +1.1% | 17,100 |
| 2024/05/13 | 2,234 | 2,246 | 2,226 | 2,226 | -8 | -0.4% | 5,900 |
| 2024/05/10 | 2,243 | 2,260 | 2,231 | 2,234 | -1 | ±0% | 5,800 |
| 2024/05/09 | 2,229 | 2,241 | 2,224 | 2,235 | +5 | +0.2% | 3,000 |
| 2024/05/08 | 2,220 | 2,233 | 2,220 | 2,230 | +9 | +0.4% | 2,300 |
| 2024/05/07 | 2,190 | 2,221 | 2,186 | 2,221 | +35 | +1.6% | 6,900 |
| 2024/05/02 | 2,190 | 2,190 | 2,170 | 2,186 | +4 | +0.2% | 3,300 |
| 2024/05/01 | 2,195 | 2,197 | 2,169 | 2,182 | -18 | -0.8% | 5,300 |
| 2024/04/30 | 2,169 | 2,203 | 2,169 | 2,200 | +50 | +2.3% | 7,600 |
| 2024/04/26 | 2,171 | 2,192 | 2,150 | 2,150 | -36 | -1.6% | 22,300 |
| 2024/04/25 | 2,205 | 2,214 | 2,170 | 2,186 | -19 | -0.9% | 4,900 |
| 2024/04/24 | 2,220 | 2,235 | 2,203 | 2,205 | -15 | -0.7% | 5,800 |
| 2024/04/23 | 2,219 | 2,222 | 2,202 | 2,220 | +22 | +1% | 3,000 |
| 2024/04/22 | 2,201 | 2,217 | 2,190 | 2,198 | +25 | +1.2% | 4,500 |
| 2024/04/19 | 2,201 | 2,208 | 2,155 | 2,173 | -42 | -1.9% | 8,400 |
| 2024/04/18 | 2,194 | 2,226 | 2,190 | 2,215 | +21 | +1% | 6,200 |
| 2024/04/17 | 2,206 | 2,239 | 2,192 | 2,194 | -9 | -0.4% | 7,100 |
| 2024/04/16 | 2,240 | 2,240 | 2,203 | 2,203 | -60 | -2.7% | 6,400 |
| 2024/04/15 | 2,228 | 2,290 | 2,215 | 2,263 | +37 | +1.7% | 9,200 |
| 2024/04/12 | 2,250 | 2,250 | 2,212 | 2,226 | -2 | -0.1% | 6,200 |
| 2024/04/11 | 2,215 | 2,232 | 2,209 | 2,228 | -4 | -0.2% | 3,600 |
| 2024/04/10 | 2,236 | 2,285 | 2,232 | 2,232 | +14 | +0.6% | 9,600 |
251～
300
件表示中 / 3732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 | 269,400円 | +2.1% | -13.6% | 2.86% | 17.61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 |
| 名古屋電 | 109,700円 | +1.4% | -16.6% | 4.10% | 7.40倍 | 0.58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 |
| 指月電 | 41,200円 | +2.4% | -5.4% | 3.40% | 9.46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 | 23,900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 |
| 三社電機 | 86,800円 | +8.9% | +1.7% | 4.61% | 13.74倍 | 0.49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
