ムトー精工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,847 | 1,850 | 1,811 | 1,825 | -22 | -1.2% | 39,000 |
| 2024/05/09 | 1,864 | 1,865 | 1,844 | 1,847 | -28 | -1.5% | 34,500 |
| 2024/05/08 | 1,884 | 1,898 | 1,875 | 1,875 | -29 | -1.5% | 14,200 |
| 2024/05/07 | 1,885 | 1,905 | 1,859 | 1,904 | +28 | +1.5% | 27,900 |
| 2024/05/02 | 1,885 | 1,888 | 1,872 | 1,876 | -12 | -0.6% | 12,000 |
| 2024/05/01 | 1,874 | 1,898 | 1,860 | 1,888 | +8 | +0.4% | 23,500 |
| 2024/04/30 | 1,880 | 1,897 | 1,874 | 1,880 | +16 | +0.9% | 16,900 |
| 2024/04/26 | 1,881 | 1,881 | 1,854 | 1,864 | -18 | -1% | 19,000 |
| 2024/04/25 | 1,894 | 1,894 | 1,870 | 1,882 | -22 | -1.2% | 21,300 |
| 2024/04/24 | 1,897 | 1,910 | 1,892 | 1,904 | +19 | +1% | 11,600 |
| 2024/04/23 | 1,897 | 1,909 | 1,883 | 1,885 | +4 | +0.2% | 12,700 |
| 2024/04/22 | 1,866 | 1,891 | 1,853 | 1,881 | +19 | +1% | 22,300 |
| 2024/04/19 | 1,902 | 1,910 | 1,838 | 1,862 | -40 | -2.1% | 47,500 |
| 2024/04/18 | 1,870 | 1,912 | 1,870 | 1,902 | +12 | +0.6% | 10,200 |
| 2024/04/17 | 1,895 | 1,910 | 1,867 | 1,890 | -4 | -0.2% | 39,200 |
| 2024/04/16 | 1,902 | 1,916 | 1,890 | 1,894 | -26 | -1.4% | 40,500 |
| 2024/04/15 | 1,901 | 1,928 | 1,901 | 1,920 | -4 | -0.2% | 25,200 |
| 2024/04/12 | 1,950 | 1,950 | 1,919 | 1,924 | -26 | -1.3% | 31,100 |
| 2024/04/11 | 1,945 | 1,960 | 1,924 | 1,950 | -1 | -0.1% | 23,600 |
| 2024/04/10 | 1,941 | 1,967 | 1,941 | 1,951 | +9 | +0.5% | 30,400 |
| 2024/04/09 | 1,913 | 1,952 | 1,913 | 1,942 | +37 | +1.9% | 45,500 |
| 2024/04/08 | 1,906 | 1,924 | 1,892 | 1,905 | +14 | +0.7% | 25,000 |
| 2024/04/05 | 1,880 | 1,905 | 1,860 | 1,891 | -5 | -0.3% | 41,900 |
| 2024/04/04 | 1,921 | 1,921 | 1,896 | 1,896 | -1 | -0.1% | 27,200 |
| 2024/04/03 | 1,900 | 1,915 | 1,891 | 1,897 | -26 | -1.4% | 60,000 |
| 2024/04/02 | 1,990 | 2,016 | 1,923 | 1,923 | -67 | -3.4% | 84,000 |
| 2024/04/01 | 1,988 | 2,005 | 1,954 | 1,990 | +10 | +0.5% | 75,100 |
| 2024/03/29 | 1,965 | 1,980 | 1,944 | 1,980 | +8 | +0.4% | 53,200 |
| 2024/03/28 | 1,943 | 1,995 | 1,934 | 1,972 | -49 | -2.4% | 67,100 |
| 2024/03/27 | 2,022 | 2,028 | 2,004 | 2,021 | -1 | ±0% | 99,600 |
| 2024/03/26 | 2,024 | 2,041 | 2,016 | 2,022 | +1 | ±0% | 43,500 |
| 2024/03/25 | 2,031 | 2,049 | 2,021 | 2,021 | -10 | -0.5% | 46,100 |
| 2024/03/22 | 2,050 | 2,051 | 2,022 | 2,031 | -14 | -0.7% | 52,500 |
| 2024/03/21 | 2,048 | 2,073 | 2,035 | 2,045 | +26 | +1.3% | 96,100 |
| 2024/03/19 | 2,023 | 2,023 | 2,000 | 2,019 | +10 | +0.5% | 35,000 |
| 2024/03/18 | 2,014 | 2,023 | 2,002 | 2,009 | +3 | +0.1% | 40,700 |
| 2024/03/15 | 1,981 | 2,008 | 1,972 | 2,006 | +15 | +0.8% | 37,300 |
| 2024/03/14 | 1,972 | 1,995 | 1,970 | 1,991 | +6 | +0.3% | 22,000 |
| 2024/03/13 | 2,000 | 2,010 | 1,965 | 1,985 | -5 | -0.3% | 46,300 |
| 2024/03/12 | 1,948 | 1,990 | 1,941 | 1,990 | +30 | +1.5% | 45,300 |
| 2024/03/11 | 1,972 | 1,983 | 1,948 | 1,960 | -47 | -2.3% | 120,600 |
| 2024/03/08 | 1,990 | 2,019 | 1,983 | 2,007 | -2 | -0.1% | 48,400 |
| 2024/03/07 | 2,050 | 2,061 | 1,999 | 2,009 | -33 | -1.6% | 96,700 |
| 2024/03/06 | 2,020 | 2,055 | 2,010 | 2,042 | +4 | +0.2% | 52,200 |
| 2024/03/05 | 2,039 | 2,055 | 2,017 | 2,038 | -2 | -0.1% | 47,100 |
| 2024/03/04 | 2,089 | 2,112 | 2,028 | 2,040 | -49 | -2.3% | 95,300 |
| 2024/03/01 | 2,073 | 2,110 | 2,061 | 2,089 | +16 | +0.8% | 62,500 |
| 2024/02/29 | 2,069 | 2,074 | 2,026 | 2,073 | +2 | +0.1% | 47,600 |
| 2024/02/28 | 2,089 | 2,092 | 2,070 | 2,071 | -12 | -0.6% | 53,700 |
| 2024/02/27 | 2,032 | 2,120 | 2,024 | 2,083 | +51 | +2.5% | 108,900 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ムトー精工」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 |
|---|---|---|---|---|---|---|---|---|
| ムトー精工 | 182,500円 | +0.1% | -1.9% | 4.79% | 8.36倍 | 0.76倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| アルマード | 144,900円 | +19.5% | +13.5% | 4.83% | 21.05倍 | 7.10倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| 藤倉化 | 46,600円 | +8.2% | +180.9% | 3.43% | 13.06倍 | 0.37倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| ニッタゼラチン | 71,800円 | +2.1% | -24.4% | 2.23% | - | 0.63倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 邦アセチレン | 37,400円 | +5.6% | +24.7% | 3.48% | 10.83倍 | 0.78倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
市場注目の銘柄
チャート関連のコラム
