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 |
|---|---|---|---|---|---|---|---|
| 2025/09/09 | 1,730 | 1,730 | 1,717 | 1,725 | +4 | +0.2% | 19,700 |
| 2025/09/08 | 1,725 | 1,734 | 1,720 | 1,721 | +6 | +0.3% | 28,300 |
| 2025/09/05 | 1,707 | 1,717 | 1,707 | 1,715 | +10 | +0.6% | 12,500 |
| 2025/09/04 | 1,705 | 1,709 | 1,700 | 1,705 | +5 | +0.3% | 7,500 |
| 2025/09/03 | 1,700 | 1,709 | 1,696 | 1,700 | ±0 | ±0% | 15,200 |
| 2025/09/02 | 1,696 | 1,708 | 1,693 | 1,700 | +2 | +0.1% | 15,600 |
| 2025/09/01 | 1,705 | 1,710 | 1,691 | 1,698 | -10 | -0.6% | 27,100 |
| 2025/08/29 | 1,707 | 1,711 | 1,707 | 1,708 | +1 | +0.1% | 8,100 |
| 2025/08/28 | 1,710 | 1,720 | 1,707 | 1,707 | -4 | -0.2% | 7,100 |
| 2025/08/27 | 1,715 | 1,716 | 1,710 | 1,711 | -5 | -0.3% | 7,700 |
| 2025/08/26 | 1,706 | 1,720 | 1,700 | 1,716 | +10 | +0.6% | 21,300 |
| 2025/08/25 | 1,704 | 1,715 | 1,703 | 1,706 | +11 | +0.6% | 13,700 |
| 2025/08/22 | 1,697 | 1,702 | 1,691 | 1,695 | -2 | -0.1% | 12,100 |
| 2025/08/21 | 1,675 | 1,706 | 1,668 | 1,697 | +17 | +1% | 33,400 |
| 2025/08/20 | 1,674 | 1,681 | 1,640 | 1,680 | +3 | +0.2% | 27,700 |
| 2025/08/19 | 1,681 | 1,683 | 1,671 | 1,677 | -4 | -0.2% | 11,000 |
| 2025/08/18 | 1,677 | 1,685 | 1,669 | 1,681 | +2 | +0.1% | 17,200 |
| 2025/08/15 | 1,662 | 1,685 | 1,662 | 1,679 | +17 | +1% | 25,000 |
| 2025/08/14 | 1,650 | 1,670 | 1,650 | 1,662 | -2 | -0.1% | 17,000 |
| 2025/08/13 | 1,655 | 1,674 | 1,650 | 1,664 | +5 | +0.3% | 35,900 |
| 2025/08/12 | 1,645 | 1,660 | 1,639 | 1,659 | +45 | +2.8% | 70,300 |
| 2025/08/08 | 1,610 | 1,615 | 1,600 | 1,614 | +4 | +0.2% | 28,500 |
| 2025/08/07 | 1,616 | 1,624 | 1,600 | 1,610 | -2 | -0.1% | 39,400 |
| 2025/08/06 | 1,610 | 1,621 | 1,609 | 1,612 | +2 | +0.1% | 9,900 |
| 2025/08/05 | 1,611 | 1,620 | 1,600 | 1,610 | -3 | -0.2% | 17,800 |
| 2025/08/04 | 1,600 | 1,613 | 1,588 | 1,613 | -4 | -0.2% | 27,400 |
| 2025/08/01 | 1,621 | 1,626 | 1,609 | 1,617 | -4 | -0.2% | 18,500 |
| 2025/07/31 | 1,602 | 1,621 | 1,601 | 1,621 | +21 | +1.3% | 12,400 |
| 2025/07/30 | 1,592 | 1,605 | 1,592 | 1,600 | +8 | +0.5% | 6,200 |
| 2025/07/29 | 1,598 | 1,600 | 1,587 | 1,592 | -6 | -0.4% | 12,000 |
| 2025/07/28 | 1,610 | 1,613 | 1,598 | 1,598 | -7 | -0.4% | 10,400 |
| 2025/07/25 | 1,600 | 1,610 | 1,597 | 1,605 | +3 | +0.2% | 14,400 |
| 2025/07/24 | 1,613 | 1,615 | 1,593 | 1,602 | ±0 | ±0% | 24,100 |
| 2025/07/23 | 1,571 | 1,604 | 1,571 | 1,602 | +40 | +2.6% | 40,300 |
| 2025/07/22 | 1,556 | 1,570 | 1,556 | 1,562 | +6 | +0.4% | 20,200 |
| 2025/07/18 | 1,555 | 1,560 | 1,550 | 1,556 | +1 | +0.1% | 18,000 |
| 2025/07/17 | 1,553 | 1,555 | 1,541 | 1,555 | +1 | +0.1% | 12,000 |
| 2025/07/16 | 1,535 | 1,554 | 1,535 | 1,554 | +19 | +1.2% | 16,700 |
| 2025/07/15 | 1,532 | 1,543 | 1,530 | 1,535 | +3 | +0.2% | 24,600 |
| 2025/07/14 | 1,520 | 1,536 | 1,520 | 1,532 | +13 | +0.9% | 7,800 |
| 2025/07/11 | 1,525 | 1,529 | 1,519 | 1,519 | +5 | +0.3% | 13,600 |
| 2025/07/10 | 1,530 | 1,533 | 1,507 | 1,514 | -15 | -1% | 20,400 |
| 2025/07/09 | 1,519 | 1,540 | 1,502 | 1,529 | +11 | +0.7% | 32,300 |
| 2025/07/08 | 1,500 | 1,523 | 1,500 | 1,518 | +18 | +1.2% | 11,200 |
| 2025/07/07 | 1,510 | 1,510 | 1,500 | 1,500 | -14 | -0.9% | 14,500 |
| 2025/07/04 | 1,527 | 1,530 | 1,514 | 1,514 | -5 | -0.3% | 8,500 |
| 2025/07/03 | 1,508 | 1,525 | 1,508 | 1,519 | +18 | +1.2% | 18,300 |
| 2025/07/02 | 1,501 | 1,507 | 1,500 | 1,501 | +4 | +0.3% | 16,300 |
| 2025/07/01 | 1,496 | 1,506 | 1,495 | 1,497 | -6 | -0.4% | 19,700 |
| 2025/06/30 | 1,503 | 1,514 | 1,502 | 1,503 | +11 | +0.7% | 19,900 |
1～
50
件表示中 / 3780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 | 172,500円 | -7.5% | -12.8% | 5.22% | 7.58倍 | 0.65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 |
| ＫＩＭＯＴＯ | 26,100円 | -5.3% | -16.5% | 2.68% | 14.71倍 | 0.62倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| ナトコ | 168,100円 | +6.0% | +8.9% | 3.09% | 12.96倍 | 0.54倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| ニイタカ | 219,400円 | +5.4% | -11.4% | 3.46% | 11.77倍 | 0.88倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| リベルタ | 214,300円 | +27.4% | +500.0% | 0.47% | 79.75倍 | 9.70倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
