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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,840 | 1,844 | 1,817 | 1,817 | -15 | -0.8% | 23,300 |
| 2024/07/04 | 1,836 | 1,845 | 1,826 | 1,832 | -8 | -0.4% | 26,300 |
| 2024/07/03 | 1,846 | 1,852 | 1,840 | 1,840 | +4 | +0.2% | 7,300 |
| 2024/07/02 | 1,854 | 1,859 | 1,836 | 1,836 | -14 | -0.8% | 13,700 |
| 2024/07/01 | 1,847 | 1,851 | 1,832 | 1,850 | +12 | +0.7% | 15,400 |
| 2024/06/28 | 1,830 | 1,840 | 1,825 | 1,838 | +10 | +0.5% | 11,900 |
| 2024/06/27 | 1,830 | 1,836 | 1,828 | 1,828 | ±0 | ±0% | 7,900 |
| 2024/06/26 | 1,859 | 1,859 | 1,824 | 1,828 | -22 | -1.2% | 15,100 |
| 2024/06/25 | 1,836 | 1,858 | 1,836 | 1,850 | +15 | +0.8% | 17,800 |
| 2024/06/24 | 1,839 | 1,843 | 1,831 | 1,835 | +12 | +0.7% | 12,700 |
| 2024/06/21 | 1,842 | 1,842 | 1,815 | 1,823 | ±0 | ±0% | 31,100 |
| 2024/06/20 | 1,810 | 1,829 | 1,810 | 1,823 | +22 | +1.2% | 21,100 |
| 2024/06/19 | 1,782 | 1,808 | 1,782 | 1,801 | +19 | +1.1% | 20,800 |
| 2024/06/18 | 1,779 | 1,785 | 1,765 | 1,782 | +10 | +0.6% | 20,200 |
| 2024/06/17 | 1,780 | 1,780 | 1,754 | 1,772 | -11 | -0.6% | 17,400 |
| 2024/06/14 | 1,768 | 1,790 | 1,765 | 1,783 | +13 | +0.7% | 7,500 |
| 2024/06/13 | 1,805 | 1,805 | 1,751 | 1,770 | -28 | -1.6% | 24,000 |
| 2024/06/12 | 1,797 | 1,808 | 1,795 | 1,798 | +1 | +0.1% | 9,400 |
| 2024/06/11 | 1,794 | 1,806 | 1,794 | 1,797 | +15 | +0.8% | 19,900 |
| 2024/06/10 | 1,780 | 1,796 | 1,764 | 1,782 | +3 | +0.2% | 22,100 |
| 2024/06/07 | 1,766 | 1,782 | 1,760 | 1,779 | +8 | +0.5% | 20,200 |
| 2024/06/06 | 1,799 | 1,799 | 1,766 | 1,771 | +5 | +0.3% | 14,400 |
| 2024/06/05 | 1,804 | 1,804 | 1,766 | 1,766 | -38 | -2.1% | 18,500 |
| 2024/06/04 | 1,803 | 1,808 | 1,787 | 1,804 | +1 | +0.1% | 15,000 |
| 2024/06/03 | 1,810 | 1,822 | 1,799 | 1,803 | +4 | +0.2% | 31,800 |
| 2024/05/31 | 1,778 | 1,799 | 1,778 | 1,799 | +23 | +1.3% | 12,900 |
| 2024/05/30 | 1,756 | 1,779 | 1,731 | 1,776 | +14 | +0.8% | 37,400 |
| 2024/05/29 | 1,786 | 1,800 | 1,762 | 1,762 | -34 | -1.9% | 20,300 |
| 2024/05/28 | 1,791 | 1,813 | 1,790 | 1,796 | -8 | -0.4% | 13,300 |
| 2024/05/27 | 1,778 | 1,806 | 1,775 | 1,804 | +26 | +1.5% | 20,000 |
| 2024/05/24 | 1,771 | 1,795 | 1,768 | 1,778 | -12 | -0.7% | 23,900 |
| 2024/05/23 | 1,801 | 1,802 | 1,785 | 1,790 | -12 | -0.7% | 34,600 |
| 2024/05/22 | 1,820 | 1,832 | 1,800 | 1,802 | -16 | -0.9% | 24,500 |
| 2024/05/21 | 1,850 | 1,865 | 1,817 | 1,818 | -32 | -1.7% | 38,900 |
| 2024/05/20 | 1,842 | 1,862 | 1,836 | 1,850 | +10 | +0.5% | 29,600 |
| 2024/05/17 | 1,830 | 1,850 | 1,822 | 1,840 | +6 | +0.3% | 22,900 |
| 2024/05/16 | 1,851 | 1,856 | 1,817 | 1,834 | -18 | -1% | 42,300 |
| 2024/05/15 | 1,882 | 1,898 | 1,852 | 1,852 | -30 | -1.6% | 28,500 |
| 2024/05/14 | 1,870 | 1,925 | 1,870 | 1,882 | +116 | +6.6% | 136,800 |
| 2024/05/13 | 1,825 | 1,825 | 1,744 | 1,766 | -59 | -3.2% | 162,200 |
| 2024/05/10 | 1,847 | 1,850 | 1,811 | 1,825 | -22 | -1.2% | 39,000 |
| 2024/05/09 | 1,864 | 1,865 | 1,844 | 1,847 | -28 | -1.5% | 34,500 |
| 2024/05/08 | 1,884 | 1,898 | 1,875 | 1,875 | -29 | -1.5% | 14,200 |
| 2024/05/07 | 1,885 | 1,905 | 1,859 | 1,904 | +28 | +1.5% | 27,900 |
| 2024/05/02 | 1,885 | 1,888 | 1,872 | 1,876 | -12 | -0.6% | 12,000 |
| 2024/05/01 | 1,874 | 1,898 | 1,860 | 1,888 | +8 | +0.4% | 23,500 |
| 2024/04/30 | 1,880 | 1,897 | 1,874 | 1,880 | +16 | +0.9% | 16,900 |
| 2024/04/26 | 1,881 | 1,881 | 1,854 | 1,864 | -18 | -1% | 19,000 |
| 2024/04/25 | 1,894 | 1,894 | 1,870 | 1,882 | -22 | -1.2% | 21,300 |
| 2024/04/24 | 1,897 | 1,910 | 1,892 | 1,904 | +19 | +1% | 11,600 |
201～
250
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
