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 |
---|---|---|---|---|---|---|---|
2017/10/16 | 1,155 | 1,160 | 1,127 | 1,127 | -22 | -1.9% | 85,900 |
2017/10/13 | 1,179 | 1,179 | 1,135 | 1,149 | -12 | -1% | 68,500 |
2017/10/12 | 1,133 | 1,178 | 1,123 | 1,161 | +39 | +3.5% | 92,700 |
2017/10/11 | 1,135 | 1,136 | 1,108 | 1,122 | -20 | -1.8% | 55,400 |
2017/10/10 | 1,158 | 1,169 | 1,142 | 1,142 | +8 | +0.7% | 57,300 |
2017/10/06 | 1,108 | 1,134 | 1,090 | 1,134 | +28 | +2.5% | 85,900 |
2017/10/05 | 1,131 | 1,136 | 1,093 | 1,106 | -23 | -2% | 65,000 |
2017/10/04 | 1,162 | 1,178 | 1,117 | 1,129 | -28 | -2.4% | 94,700 |
2017/10/03 | 1,159 | 1,172 | 1,142 | 1,157 | -26 | -2.2% | 92,600 |
2017/10/02 | 1,167 | 1,216 | 1,146 | 1,183 | +69 | +6.2% | 189,400 |
2017/09/29 | 1,122 | 1,138 | 1,100 | 1,114 | -25 | -2.2% | 71,000 |
2017/09/28 | 1,107 | 1,168 | 1,107 | 1,139 | +26 | +2.3% | 119,500 |
2017/09/27 | 1,099 | 1,125 | 1,090 | 1,113 | +26 | +2.4% | 61,200 |
2017/09/26 | 1,136 | 1,143 | 1,070 | 1,087 | -33 | -2.9% | 86,600 |
2017/09/25 | 1,127 | 1,172 | 1,111 | 1,120 | +3 | +0.3% | 80,100 |
2017/09/22 | 1,161 | 1,172 | 1,083 | 1,117 | -41 | -3.5% | 114,300 |
2017/09/21 | 1,189 | 1,215 | 1,137 | 1,158 | -32 | -2.7% | 133,100 |
2017/09/20 | 1,231 | 1,275 | 1,190 | 1,190 | -50 | -4% | 125,500 |
2017/09/19 | 1,266 | 1,295 | 1,235 | 1,240 | -30 | -2.4% | 182,100 |
2017/09/15 | 1,154 | 1,280 | 1,129 | 1,270 | +206 | +19.4% | 503,500 |
2017/09/14 | 1,156 | 1,156 | 1,063 | 1,064 | -70 | -6.2% | 139,500 |
2017/09/13 | 1,100 | 1,160 | 1,063 | 1,134 | +52 | +4.8% | 108,500 |
2017/09/12 | 1,123 | 1,130 | 1,053 | 1,082 | -16 | -1.5% | 199,300 |
2017/09/11 | 1,030 | 1,098 | 1,023 | 1,098 | +89 | +8.8% | 220,600 |
2017/09/08 | 929 | 1,030 | 929 | 1,009 | +67 | +7.1% | 460,600 |
2017/09/07 | 927 | 942 | 916 | 942 | +12 | +1.3% | 81,200 |
2017/09/06 | 864 | 939 | 864 | 930 | +60 | +6.9% | 188,300 |
2017/09/05 | 923 | 929 | 845 | 870 | -53 | -5.7% | 129,700 |
2017/09/04 | 948 | 962 | 911 | 923 | -39 | -4.1% | 98,900 |
2017/09/01 | 944 | 969 | 926 | 962 | +33 | +3.6% | 114,500 |
2017/08/31 | 925 | 936 | 898 | 929 | -4 | -0.4% | 84,800 |
2017/08/30 | 954 | 969 | 925 | 933 | -20 | -2.1% | 107,300 |
2017/08/29 | 941 | 962 | 914 | 953 | +18 | +1.9% | 101,400 |
2017/08/28 | 929 | 965 | 906 | 935 | +6 | +0.6% | 167,200 |
2017/08/25 | 915 | 951 | 906 | 929 | +29 | +3.2% | 229,900 |
2017/08/24 | 838 | 905 | 835 | 900 | +118 | +15.1% | 598,300 |
2017/08/23 | 787 | 795 | 780 | 782 | -8 | -1% | 32,600 |
2017/08/22 | 787 | 805 | 786 | 790 | -13 | -1.6% | 35,900 |
2017/08/21 | 811 | 816 | 797 | 803 | -12 | -1.5% | 50,100 |
2017/08/18 | 803 | 829 | 797 | 815 | -5 | -0.6% | 71,000 |
2017/08/17 | 778 | 825 | 776 | 820 | +59 | +7.8% | 183,000 |
2017/08/16 | 738 | 770 | 735 | 761 | +21 | +2.8% | 89,700 |
2017/08/15 | 726 | 745 | 704 | 740 | +20 | +2.8% | 63,100 |
2017/08/14 | 734 | 740 | 715 | 720 | +16 | +2.3% | 112,800 |
2017/08/10 | 704 | 716 | 702 | 704 | -2 | -0.3% | 20,200 |
2017/08/09 | 720 | 720 | 702 | 706 | -14 | -1.9% | 32,300 |
2017/08/08 | 720 | 722 | 716 | 720 | +4 | +0.6% | 25,500 |
2017/08/07 | 711 | 719 | 709 | 716 | +5 | +0.7% | 13,200 |
2017/08/04 | 713 | 713 | 705 | 711 | -5 | -0.7% | 13,300 |
2017/08/03 | 714 | 719 | 710 | 716 | -2 | -0.3% | 19,500 |
1901~
1950
件表示中 / 3751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 | 159,200円 | -7.5% | -12.8% | 5.65% | 7.00倍 | 0.60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 |
田中化研 | 40,800円 | +26.0% | - | 0.00% | - | 0.79倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
東インキ | 470,000円 | -1.7% | +105.7% | 4.47% | 9.15倍 | 0.40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 |
ニイタカ | 205,800円 | +5.4% | -11.4% | 3.69% | 11.04倍 | 0.82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 |
邦アセチレン | 34,900円 | +0.6% | -7.8% | 4.01% | 10.11倍 | 0.66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