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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,440 | 1,446 | 1,428 | 1,434 | +1 | +0.1% | 11,900 |
| 2025/05/01 | 1,447 | 1,447 | 1,430 | 1,433 | -9 | -0.6% | 13,100 |
| 2025/04/30 | 1,424 | 1,442 | 1,414 | 1,442 | +20 | +1.4% | 27,000 |
| 2025/04/28 | 1,409 | 1,424 | 1,409 | 1,422 | +18 | +1.3% | 34,800 |
| 2025/04/25 | 1,406 | 1,417 | 1,397 | 1,404 | +2 | +0.1% | 16,500 |
| 2025/04/24 | 1,401 | 1,419 | 1,386 | 1,402 | +16 | +1.2% | 32,600 |
| 2025/04/23 | 1,409 | 1,410 | 1,382 | 1,386 | -5 | -0.4% | 52,300 |
| 2025/04/22 | 1,384 | 1,395 | 1,384 | 1,391 | +2 | +0.1% | 11,100 |
| 2025/04/21 | 1,382 | 1,400 | 1,376 | 1,389 | +2 | +0.1% | 17,600 |
| 2025/04/18 | 1,369 | 1,390 | 1,369 | 1,387 | +18 | +1.3% | 19,500 |
| 2025/04/17 | 1,333 | 1,369 | 1,332 | 1,369 | +26 | +1.9% | 21,600 |
| 2025/04/16 | 1,359 | 1,363 | 1,343 | 1,343 | -16 | -1.2% | 22,300 |
| 2025/04/15 | 1,368 | 1,381 | 1,359 | 1,359 | +2 | +0.1% | 22,100 |
| 2025/04/14 | 1,368 | 1,369 | 1,346 | 1,357 | +9 | +0.7% | 24,200 |
| 2025/04/11 | 1,299 | 1,348 | 1,279 | 1,348 | +8 | +0.6% | 33,600 |
| 2025/04/10 | 1,376 | 1,380 | 1,315 | 1,340 | +103 | +8.3% | 62,200 |
| 2025/04/09 | 1,258 | 1,258 | 1,215 | 1,237 | -43 | -3.4% | 55,900 |
| 2025/04/08 | 1,281 | 1,300 | 1,262 | 1,280 | +89 | +7.5% | 89,600 |
| 2025/04/07 | 1,190 | 1,243 | 1,181 | 1,191 | -192 | -13.9% | 150,800 |
| 2025/04/04 | 1,433 | 1,455 | 1,336 | 1,383 | -102 | -6.9% | 97,000 |
| 2025/04/03 | 1,484 | 1,501 | 1,454 | 1,485 | -58 | -3.8% | 64,400 |
| 2025/04/02 | 1,560 | 1,565 | 1,534 | 1,543 | -14 | -0.9% | 26,700 |
| 2025/04/01 | 1,590 | 1,590 | 1,550 | 1,557 | -15 | -1% | 42,900 |
| 2025/03/31 | 1,585 | 1,595 | 1,555 | 1,572 | -39 | -2.4% | 57,900 |
| 2025/03/28 | 1,605 | 1,629 | 1,605 | 1,611 | -67 | -4% | 54,600 |
| 2025/03/27 | 1,686 | 1,688 | 1,677 | 1,678 | -10 | -0.6% | 46,700 |
| 2025/03/26 | 1,685 | 1,693 | 1,685 | 1,688 | +2 | +0.1% | 16,500 |
| 2025/03/25 | 1,687 | 1,691 | 1,685 | 1,686 | ±0 | ±0% | 9,700 |
| 2025/03/24 | 1,684 | 1,707 | 1,681 | 1,686 | -2 | -0.1% | 29,700 |
| 2025/03/21 | 1,682 | 1,692 | 1,682 | 1,688 | +3 | +0.2% | 20,500 |
| 2025/03/19 | 1,680 | 1,696 | 1,680 | 1,685 | +6 | +0.4% | 18,700 |
| 2025/03/18 | 1,687 | 1,689 | 1,679 | 1,679 | -1 | -0.1% | 15,600 |
| 2025/03/17 | 1,690 | 1,690 | 1,679 | 1,680 | -3 | -0.2% | 16,900 |
| 2025/03/14 | 1,671 | 1,685 | 1,670 | 1,683 | +8 | +0.5% | 10,200 |
| 2025/03/13 | 1,685 | 1,692 | 1,675 | 1,675 | -15 | -0.9% | 15,900 |
| 2025/03/12 | 1,677 | 1,690 | 1,677 | 1,690 | ±0 | ±0% | 12,100 |
| 2025/03/11 | 1,677 | 1,690 | 1,660 | 1,690 | ±0 | ±0% | 18,200 |
| 2025/03/10 | 1,690 | 1,690 | 1,670 | 1,690 | +11 | +0.7% | 16,700 |
| 2025/03/07 | 1,672 | 1,683 | 1,666 | 1,679 | -3 | -0.2% | 4,000 |
| 2025/03/06 | 1,680 | 1,685 | 1,679 | 1,682 | +11 | +0.7% | 4,100 |
| 2025/03/05 | 1,675 | 1,686 | 1,667 | 1,671 | -4 | -0.2% | 8,100 |
| 2025/03/04 | 1,674 | 1,680 | 1,662 | 1,675 | -4 | -0.2% | 9,900 |
| 2025/03/03 | 1,666 | 1,679 | 1,661 | 1,679 | +15 | +0.9% | 17,000 |
| 2025/02/28 | 1,651 | 1,669 | 1,646 | 1,664 | +4 | +0.2% | 13,600 |
| 2025/02/27 | 1,649 | 1,665 | 1,649 | 1,660 | +8 | +0.5% | 10,800 |
| 2025/02/26 | 1,657 | 1,662 | 1,636 | 1,652 | -7 | -0.4% | 14,500 |
| 2025/02/25 | 1,659 | 1,670 | 1,645 | 1,659 | -8 | -0.5% | 26,100 |
| 2025/02/21 | 1,674 | 1,689 | 1,661 | 1,667 | -17 | -1% | 11,400 |
| 2025/02/20 | 1,696 | 1,698 | 1,679 | 1,684 | -12 | -0.7% | 8,900 |
| 2025/02/19 | 1,697 | 1,710 | 1,696 | 1,696 | ±0 | ±0% | 8,200 |
1～
50
件表示中 / 3692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 | 143,400円 | +2.6% | -5.5% | 6.52% | 6.11倍 | 0.57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 |
| ナトコ | 139,100円 | +6.0% | +8.9% | 3.74% | 10.72倍 | 0.45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 |
| 広栄化学 | 230,200円 | +3.0% | +0.9% | 4.34% | 40.21倍 | 0.52倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| 東インキ | 393,000円 | +6.3% | -27.0% | 4.83% | 9.00倍 | 0.35倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
| アクシージア | 44,400円 | +8.9% | -83.5% | 2.25% | 91.55倍 | 1.36倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
市場注目の銘柄
チャート関連のコラム
