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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,614 | 1,640 | 1,591 | 1,596 | ±0 | ±0% | 38,000 |
| 2024/09/17 | 1,619 | 1,623 | 1,586 | 1,596 | -23 | -1.4% | 21,600 |
| 2024/09/13 | 1,610 | 1,626 | 1,600 | 1,619 | +12 | +0.7% | 12,800 |
| 2024/09/12 | 1,607 | 1,618 | 1,581 | 1,607 | +35 | +2.2% | 19,400 |
| 2024/09/11 | 1,630 | 1,630 | 1,557 | 1,572 | -66 | -4% | 61,900 |
| 2024/09/10 | 1,654 | 1,659 | 1,610 | 1,638 | -12 | -0.7% | 21,100 |
| 2024/09/09 | 1,602 | 1,650 | 1,602 | 1,650 | -12 | -0.7% | 25,200 |
| 2024/09/06 | 1,689 | 1,697 | 1,650 | 1,662 | -11 | -0.7% | 25,900 |
| 2024/09/05 | 1,669 | 1,723 | 1,660 | 1,673 | -26 | -1.5% | 27,400 |
| 2024/09/04 | 1,713 | 1,731 | 1,695 | 1,699 | -49 | -2.8% | 29,200 |
| 2024/09/03 | 1,754 | 1,758 | 1,748 | 1,748 | -6 | -0.3% | 9,400 |
| 2024/09/02 | 1,751 | 1,760 | 1,737 | 1,754 | +18 | +1% | 25,000 |
| 2024/08/30 | 1,714 | 1,737 | 1,714 | 1,736 | +26 | +1.5% | 12,000 |
| 2024/08/29 | 1,700 | 1,721 | 1,700 | 1,710 | +6 | +0.4% | 12,300 |
| 2024/08/28 | 1,728 | 1,728 | 1,698 | 1,704 | -24 | -1.4% | 11,500 |
| 2024/08/27 | 1,686 | 1,728 | 1,686 | 1,728 | +36 | +2.1% | 19,300 |
| 2024/08/26 | 1,692 | 1,703 | 1,680 | 1,692 | ±0 | ±0% | 19,400 |
| 2024/08/23 | 1,676 | 1,692 | 1,674 | 1,692 | +16 | +1% | 20,500 |
| 2024/08/22 | 1,671 | 1,691 | 1,671 | 1,676 | +11 | +0.7% | 21,000 |
| 2024/08/21 | 1,659 | 1,675 | 1,647 | 1,665 | -5 | -0.3% | 25,000 |
| 2024/08/20 | 1,666 | 1,688 | 1,658 | 1,670 | +13 | +0.8% | 25,100 |
| 2024/08/19 | 1,688 | 1,703 | 1,657 | 1,657 | -42 | -2.5% | 36,000 |
| 2024/08/16 | 1,703 | 1,707 | 1,675 | 1,699 | +12 | +0.7% | 35,300 |
| 2024/08/15 | 1,670 | 1,701 | 1,670 | 1,687 | +23 | +1.4% | 24,600 |
| 2024/08/14 | 1,673 | 1,688 | 1,662 | 1,664 | +11 | +0.7% | 21,200 |
| 2024/08/13 | 1,660 | 1,669 | 1,625 | 1,653 | -7 | -0.4% | 44,900 |
| 2024/08/09 | 1,698 | 1,698 | 1,635 | 1,660 | +166 | +11.1% | 93,400 |
| 2024/08/08 | 1,511 | 1,522 | 1,483 | 1,494 | +13 | +0.9% | 63,900 |
| 2024/08/07 | 1,458 | 1,533 | 1,451 | 1,481 | -5 | -0.3% | 47,600 |
| 2024/08/06 | 1,392 | 1,500 | 1,392 | 1,486 | +209 | +16.4% | 86,100 |
| 2024/08/05 | 1,474 | 1,489 | 1,250 | 1,277 | -313 | -19.7% | 238,400 |
| 2024/08/02 | 1,627 | 1,627 | 1,575 | 1,590 | -95 | -5.6% | 118,500 |
| 2024/08/01 | 1,730 | 1,730 | 1,681 | 1,685 | -53 | -3% | 45,100 |
| 2024/07/31 | 1,729 | 1,745 | 1,722 | 1,738 | +8 | +0.5% | 15,000 |
| 2024/07/30 | 1,746 | 1,746 | 1,730 | 1,730 | -12 | -0.7% | 15,300 |
| 2024/07/29 | 1,741 | 1,748 | 1,734 | 1,742 | +14 | +0.8% | 11,300 |
| 2024/07/26 | 1,723 | 1,742 | 1,721 | 1,728 | +9 | +0.5% | 12,700 |
| 2024/07/25 | 1,749 | 1,749 | 1,717 | 1,719 | -41 | -2.3% | 66,000 |
| 2024/07/24 | 1,771 | 1,780 | 1,760 | 1,760 | -14 | -0.8% | 23,900 |
| 2024/07/23 | 1,788 | 1,800 | 1,771 | 1,774 | -2 | -0.1% | 12,500 |
| 2024/07/22 | 1,782 | 1,786 | 1,769 | 1,776 | -13 | -0.7% | 23,300 |
| 2024/07/19 | 1,800 | 1,805 | 1,785 | 1,789 | -17 | -0.9% | 34,300 |
| 2024/07/18 | 1,816 | 1,816 | 1,799 | 1,806 | -10 | -0.6% | 20,600 |
| 2024/07/17 | 1,841 | 1,845 | 1,816 | 1,816 | -9 | -0.5% | 17,900 |
| 2024/07/16 | 1,846 | 1,846 | 1,825 | 1,825 | -12 | -0.7% | 24,100 |
| 2024/07/12 | 1,795 | 1,837 | 1,793 | 1,837 | +29 | +1.6% | 22,200 |
| 2024/07/11 | 1,797 | 1,809 | 1,797 | 1,808 | +13 | +0.7% | 17,200 |
| 2024/07/10 | 1,797 | 1,807 | 1,792 | 1,795 | -6 | -0.3% | 12,600 |
| 2024/07/09 | 1,815 | 1,820 | 1,796 | 1,801 | -14 | -0.8% | 22,200 |
| 2024/07/08 | 1,820 | 1,830 | 1,814 | 1,815 | -2 | -0.1% | 8,900 |
151～
200
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
