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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,683 | 1,710 | 1,681 | 1,696 | +7 | +0.4% | 13,600 |
| 2025/02/17 | 1,700 | 1,706 | 1,688 | 1,689 | -7 | -0.4% | 11,000 |
| 2025/02/14 | 1,720 | 1,720 | 1,672 | 1,696 | -24 | -1.4% | 48,300 |
| 2025/02/13 | 1,703 | 1,720 | 1,686 | 1,720 | +24 | +1.4% | 21,600 |
| 2025/02/12 | 1,692 | 1,700 | 1,681 | 1,696 | +4 | +0.2% | 16,500 |
| 2025/02/10 | 1,688 | 1,701 | 1,672 | 1,692 | +3 | +0.2% | 19,300 |
| 2025/02/07 | 1,680 | 1,692 | 1,673 | 1,689 | +17 | +1% | 16,900 |
| 2025/02/06 | 1,658 | 1,679 | 1,658 | 1,672 | +14 | +0.8% | 9,200 |
| 2025/02/05 | 1,663 | 1,667 | 1,651 | 1,658 | +1 | +0.1% | 8,800 |
| 2025/02/04 | 1,658 | 1,668 | 1,657 | 1,657 | -1 | -0.1% | 4,200 |
| 2025/02/03 | 1,662 | 1,676 | 1,656 | 1,658 | -18 | -1.1% | 16,800 |
| 2025/01/31 | 1,675 | 1,685 | 1,673 | 1,676 | -7 | -0.4% | 6,900 |
| 2025/01/30 | 1,670 | 1,683 | 1,668 | 1,683 | +16 | +1% | 2,000 |
| 2025/01/29 | 1,670 | 1,687 | 1,666 | 1,667 | +2 | +0.1% | 15,100 |
| 2025/01/28 | 1,648 | 1,673 | 1,640 | 1,665 | +17 | +1% | 14,500 |
| 2025/01/27 | 1,655 | 1,655 | 1,634 | 1,648 | +1 | +0.1% | 17,800 |
| 2025/01/24 | 1,610 | 1,650 | 1,610 | 1,647 | +39 | +2.4% | 17,400 |
| 2025/01/23 | 1,636 | 1,638 | 1,606 | 1,608 | -27 | -1.7% | 67,100 |
| 2025/01/22 | 1,663 | 1,663 | 1,635 | 1,635 | -9 | -0.5% | 34,300 |
| 2025/01/21 | 1,657 | 1,660 | 1,636 | 1,644 | -17 | -1% | 25,100 |
| 2025/01/20 | 1,655 | 1,673 | 1,655 | 1,661 | +6 | +0.4% | 8,200 |
| 2025/01/17 | 1,656 | 1,664 | 1,646 | 1,655 | -5 | -0.3% | 12,200 |
| 2025/01/16 | 1,669 | 1,679 | 1,660 | 1,660 | -3 | -0.2% | 9,500 |
| 2025/01/15 | 1,670 | 1,675 | 1,662 | 1,663 | -3 | -0.2% | 4,800 |
| 2025/01/14 | 1,678 | 1,691 | 1,661 | 1,666 | -20 | -1.2% | 11,200 |
| 2025/01/10 | 1,698 | 1,698 | 1,681 | 1,686 | -5 | -0.3% | 5,300 |
| 2025/01/09 | 1,700 | 1,700 | 1,680 | 1,691 | -9 | -0.5% | 7,800 |
| 2025/01/08 | 1,718 | 1,722 | 1,700 | 1,700 | -18 | -1% | 11,200 |
| 2025/01/07 | 1,719 | 1,722 | 1,705 | 1,718 | +1 | +0.1% | 14,500 |
| 2025/01/06 | 1,719 | 1,730 | 1,711 | 1,717 | +10 | +0.6% | 17,300 |
| 2024/12/30 | 1,689 | 1,719 | 1,686 | 1,707 | +21 | +1.2% | 28,500 |
| 2024/12/27 | 1,673 | 1,686 | 1,668 | 1,686 | +25 | +1.5% | 26,700 |
| 2024/12/26 | 1,655 | 1,666 | 1,651 | 1,661 | +6 | +0.4% | 12,400 |
| 2024/12/25 | 1,638 | 1,655 | 1,631 | 1,655 | +17 | +1% | 19,000 |
| 2024/12/24 | 1,623 | 1,639 | 1,613 | 1,638 | +26 | +1.6% | 21,100 |
| 2024/12/23 | 1,625 | 1,625 | 1,605 | 1,612 | -13 | -0.8% | 41,000 |
| 2024/12/20 | 1,634 | 1,641 | 1,624 | 1,625 | -2 | -0.1% | 13,500 |
| 2024/12/19 | 1,637 | 1,638 | 1,624 | 1,627 | -19 | -1.2% | 32,500 |
| 2024/12/18 | 1,650 | 1,657 | 1,645 | 1,646 | -3 | -0.2% | 12,300 |
| 2024/12/17 | 1,665 | 1,665 | 1,649 | 1,649 | -6 | -0.4% | 14,600 |
| 2024/12/16 | 1,660 | 1,668 | 1,651 | 1,655 | -10 | -0.6% | 14,300 |
| 2024/12/13 | 1,657 | 1,665 | 1,657 | 1,665 | -1 | -0.1% | 4,300 |
| 2024/12/12 | 1,665 | 1,668 | 1,660 | 1,666 | +10 | +0.6% | 9,600 |
| 2024/12/11 | 1,664 | 1,664 | 1,656 | 1,656 | -5 | -0.3% | 8,200 |
| 2024/12/10 | 1,667 | 1,670 | 1,661 | 1,661 | -6 | -0.4% | 10,400 |
| 2024/12/09 | 1,673 | 1,680 | 1,667 | 1,667 | -6 | -0.4% | 11,500 |
| 2024/12/06 | 1,680 | 1,680 | 1,669 | 1,673 | +1 | +0.1% | 7,300 |
| 2024/12/05 | 1,674 | 1,679 | 1,671 | 1,672 | -6 | -0.4% | 6,500 |
| 2024/12/04 | 1,676 | 1,695 | 1,669 | 1,678 | +3 | +0.2% | 13,200 |
| 2024/12/03 | 1,680 | 1,685 | 1,675 | 1,675 | -5 | -0.3% | 10,500 |
51～
100
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
