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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 174 | 177 | 174 | 174 | ±0 | ±0% | 289,000 |
| 2010/09/16 | 172 | 175 | 172 | 174 | +4 | +2.4% | 286,000 |
| 2010/09/15 | 172 | 172 | 168 | 170 | -2 | -1.2% | 532,000 |
| 2010/09/14 | 160 | 175 | 160 | 172 | +12 | +7.5% | 1,129,000 |
| 2010/09/13 | 158 | 161 | 158 | 160 | +2 | +1.3% | 80,000 |
| 2010/09/10 | 161 | 162 | 158 | 158 | -1 | -0.6% | 101,000 |
| 2010/09/09 | 160 | 163 | 157 | 159 | ±0 | ±0% | 228,000 |
| 2010/09/08 | 157 | 159 | 151 | 159 | +4 | +2.6% | 248,000 |
| 2010/09/07 | 156 | 157 | 154 | 155 | -1 | -0.6% | 74,000 |
| 2010/09/06 | 158 | 159 | 154 | 156 | -3 | -1.9% | 138,000 |
| 2010/09/03 | 154 | 159 | 153 | 159 | +5 | +3.2% | 148,000 |
| 2010/09/02 | 160 | 160 | 153 | 154 | -3 | -1.9% | 212,000 |
| 2010/09/01 | 159 | 161 | 156 | 157 | -2 | -1.3% | 243,000 |
| 2010/08/31 | 159 | 164 | 156 | 159 | -1 | -0.6% | 394,000 |
| 2010/08/30 | 161 | 165 | 160 | 160 | +4 | +2.6% | 535,000 |
| 2010/08/27 | 150 | 160 | 150 | 156 | +4 | +2.6% | 329,000 |
| 2010/08/26 | 147 | 152 | 147 | 152 | +5 | +3.4% | 160,000 |
| 2010/08/25 | 142 | 149 | 140 | 147 | +3 | +2.1% | 162,000 |
| 2010/08/24 | 143 | 144 | 140 | 144 | +1 | +0.7% | 158,000 |
| 2010/08/23 | 148 | 154 | 141 | 143 | -3 | -2.1% | 451,000 |
| 2010/08/20 | 139 | 148 | 138 | 146 | +5 | +3.5% | 140,000 |
| 2010/08/19 | 137 | 142 | 137 | 141 | +3 | +2.2% | 62,000 |
| 2010/08/18 | 137 | 138 | 134 | 138 | +1 | +0.7% | 43,000 |
| 2010/08/17 | 137 | 138 | 135 | 137 | -1 | -0.7% | 88,000 |
| 2010/08/16 | 145 | 145 | 137 | 138 | -6 | -4.2% | 153,000 |
| 2010/08/13 | 144 | 144 | 141 | 144 | -1 | -0.7% | 138,000 |
| 2010/08/12 | 140 | 147 | 139 | 145 | ±0 | ±0% | 348,000 |
| 2010/08/11 | 136 | 145 | 133 | 145 | +5 | +3.6% | 324,000 |
| 2010/08/10 | 127 | 140 | 125 | 140 | +13 | +10.2% | 232,000 |
| 2010/08/09 | 125 | 127 | 125 | 127 | +1 | +0.8% | 6,000 |
| 2010/08/06 | 122 | 129 | 122 | 126 | +2 | +1.6% | 20,000 |
| 2010/08/05 | 124 | 124 | 122 | 124 | ±0 | ±0% | 20,000 |
| 2010/08/04 | 125 | 125 | 122 | 124 | -2 | -1.6% | 45,000 |
| 2010/08/03 | 126 | 127 | 126 | 126 | +1 | +0.8% | 11,000 |
| 2010/08/02 | 124 | 128 | 124 | 125 | +1 | +0.8% | 11,000 |
| 2010/07/30 | 127 | 127 | 123 | 124 | -5 | -3.9% | 30,000 |
| 2010/07/29 | 130 | 130 | 129 | 129 | -1 | -0.8% | 5,000 |
| 2010/07/28 | 130 | 130 | 130 | 130 | +1 | +0.8% | 10,000 |
| 2010/07/27 | 129 | 130 | 129 | 129 | -2 | -1.5% | 9,000 |
| 2010/07/26 | 132 | 132 | 131 | 131 | +4 | +3.1% | 26,000 |
| 2010/07/23 | 127 | 129 | 127 | 127 | ±0 | ±0% | 17,000 |
| 2010/07/22 | 122 | 127 | 122 | 127 | +2 | +1.6% | 24,000 |
| 2010/07/21 | 127 | 128 | 123 | 125 | ±0 | ±0% | 34,000 |
| 2010/07/20 | 125 | 126 | 124 | 125 | -3 | -2.3% | 62,000 |
| 2010/07/16 | 129 | 129 | 128 | 128 | -1 | -0.8% | 60,000 |
| 2010/07/15 | 128 | 129 | 127 | 129 | -4 | -3% | 104,000 |
| 2010/07/14 | 132 | 133 | 132 | 133 | +3 | +2.3% | 13,000 |
| 2010/07/13 | 131 | 132 | 130 | 130 | -2 | -1.5% | 23,000 |
| 2010/07/12 | 138 | 138 | 132 | 132 | -1 | -0.8% | 10,000 |
| 2010/07/09 | 134 | 134 | 133 | 133 | -1 | -0.7% | 31,000 |
3651～
3700
件表示中 / 3767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 | 259,800円 | +2.1% | -13.6% | 2.96% | 17.01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 |
| ＦＤＫ | 40,900円 | -5.0% | +3.1% | 0.00% | 23.52倍 | 0.87倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ＷＳＣＯＰＥ | 24,800円 | -82.6% | - | 0.00% | - | 0.27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 | 115,800円 | -21.3% | -33.9% | 2.85% | 17.08倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
