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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,677 | 1,680 | 1,674 | 1,680 | +3 | +0.2% | 4,400 |
| 2024/11/29 | 1,667 | 1,677 | 1,667 | 1,677 | +8 | +0.5% | 5,000 |
| 2024/11/28 | 1,668 | 1,680 | 1,668 | 1,669 | +1 | +0.1% | 7,300 |
| 2024/11/27 | 1,685 | 1,685 | 1,665 | 1,668 | -10 | -0.6% | 10,400 |
| 2024/11/26 | 1,678 | 1,684 | 1,665 | 1,678 | ±0 | ±0% | 9,400 |
| 2024/11/25 | 1,683 | 1,690 | 1,678 | 1,678 | -11 | -0.7% | 9,300 |
| 2024/11/22 | 1,677 | 1,689 | 1,673 | 1,689 | +22 | +1.3% | 14,800 |
| 2024/11/21 | 1,672 | 1,678 | 1,667 | 1,667 | -4 | -0.2% | 6,500 |
| 2024/11/20 | 1,671 | 1,680 | 1,671 | 1,671 | +1 | +0.1% | 6,500 |
| 2024/11/19 | 1,681 | 1,681 | 1,668 | 1,670 | -5 | -0.3% | 7,300 |
| 2024/11/18 | 1,661 | 1,687 | 1,656 | 1,675 | +12 | +0.7% | 14,200 |
| 2024/11/15 | 1,658 | 1,675 | 1,654 | 1,663 | +5 | +0.3% | 12,700 |
| 2024/11/14 | 1,670 | 1,683 | 1,650 | 1,658 | -13 | -0.8% | 37,400 |
| 2024/11/13 | 1,689 | 1,692 | 1,658 | 1,671 | -16 | -0.9% | 34,800 |
| 2024/11/12 | 1,669 | 1,693 | 1,669 | 1,687 | +19 | +1.1% | 12,500 |
| 2024/11/11 | 1,699 | 1,699 | 1,659 | 1,668 | -31 | -1.8% | 20,300 |
| 2024/11/08 | 1,716 | 1,720 | 1,686 | 1,699 | -12 | -0.7% | 11,100 |
| 2024/11/07 | 1,672 | 1,714 | 1,672 | 1,711 | +43 | +2.6% | 23,800 |
| 2024/11/06 | 1,646 | 1,675 | 1,646 | 1,668 | +25 | +1.5% | 6,300 |
| 2024/11/05 | 1,645 | 1,655 | 1,637 | 1,643 | -5 | -0.3% | 6,900 |
| 2024/11/01 | 1,645 | 1,658 | 1,637 | 1,648 | -5 | -0.3% | 8,800 |
| 2024/10/31 | 1,648 | 1,660 | 1,640 | 1,653 | +9 | +0.5% | 5,600 |
| 2024/10/30 | 1,650 | 1,654 | 1,641 | 1,644 | -5 | -0.3% | 4,300 |
| 2024/10/29 | 1,639 | 1,649 | 1,632 | 1,649 | +18 | +1.1% | 4,700 |
| 2024/10/28 | 1,593 | 1,636 | 1,593 | 1,631 | +38 | +2.4% | 8,000 |
| 2024/10/25 | 1,613 | 1,623 | 1,585 | 1,593 | -30 | -1.8% | 17,500 |
| 2024/10/24 | 1,607 | 1,624 | 1,598 | 1,623 | +8 | +0.5% | 22,500 |
| 2024/10/23 | 1,635 | 1,641 | 1,614 | 1,615 | -26 | -1.6% | 17,300 |
| 2024/10/22 | 1,663 | 1,663 | 1,634 | 1,641 | -28 | -1.7% | 19,300 |
| 2024/10/21 | 1,654 | 1,674 | 1,654 | 1,669 | +10 | +0.6% | 3,800 |
| 2024/10/18 | 1,671 | 1,675 | 1,651 | 1,659 | -18 | -1.1% | 13,500 |
| 2024/10/17 | 1,685 | 1,690 | 1,669 | 1,677 | -8 | -0.5% | 11,100 |
| 2024/10/16 | 1,691 | 1,713 | 1,680 | 1,685 | -25 | -1.5% | 10,600 |
| 2024/10/15 | 1,719 | 1,719 | 1,689 | 1,710 | +12 | +0.7% | 15,200 |
| 2024/10/11 | 1,691 | 1,721 | 1,691 | 1,698 | -18 | -1% | 7,900 |
| 2024/10/10 | 1,728 | 1,728 | 1,651 | 1,716 | +13 | +0.8% | 15,800 |
| 2024/10/09 | 1,701 | 1,715 | 1,695 | 1,703 | +4 | +0.2% | 10,400 |
| 2024/10/08 | 1,718 | 1,730 | 1,698 | 1,699 | -21 | -1.2% | 10,000 |
| 2024/10/07 | 1,720 | 1,731 | 1,711 | 1,720 | +20 | +1.2% | 18,200 |
| 2024/10/04 | 1,697 | 1,706 | 1,690 | 1,700 | +7 | +0.4% | 8,500 |
| 2024/10/03 | 1,683 | 1,699 | 1,666 | 1,693 | +45 | +2.7% | 20,400 |
| 2024/10/02 | 1,642 | 1,667 | 1,640 | 1,648 | ±0 | ±0% | 15,300 |
| 2024/10/01 | 1,632 | 1,653 | 1,630 | 1,648 | +27 | +1.7% | 11,700 |
| 2024/09/30 | 1,601 | 1,634 | 1,601 | 1,621 | -43 | -2.6% | 26,500 |
| 2024/09/27 | 1,663 | 1,685 | 1,640 | 1,664 | -16 | -1% | 18,800 |
| 2024/09/26 | 1,661 | 1,683 | 1,656 | 1,680 | +26 | +1.6% | 18,700 |
| 2024/09/25 | 1,664 | 1,664 | 1,648 | 1,654 | +1 | +0.1% | 11,900 |
| 2024/09/24 | 1,671 | 1,671 | 1,642 | 1,653 | -12 | -0.7% | 21,700 |
| 2024/09/20 | 1,648 | 1,669 | 1,648 | 1,665 | +38 | +2.3% | 15,900 |
| 2024/09/19 | 1,624 | 1,630 | 1,610 | 1,627 | +31 | +1.9% | 17,300 |
101～
150
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
