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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 915 | 940 | 910 | 940 | +17 | +1.8% | 4,100 |
| 2010/06/02 | 930 | 930 | 923 | 923 | -14 | -1.5% | 1,400 |
| 2010/06/01 | 950 | 950 | 913 | 937 | +17 | +1.8% | 1,400 |
| 2010/05/31 | 920 | 923 | 920 | 920 | -3 | -0.3% | 5,000 |
| 2010/05/28 | 929 | 929 | 921 | 923 | +3 | +0.3% | 3,400 |
| 2010/05/27 | 926 | 926 | 920 | 920 | ±0 | ±0% | 1,300 |
| 2010/05/26 | 930 | 930 | 901 | 920 | +4 | +0.4% | 2,500 |
| 2010/05/25 | 930 | 930 | 900 | 916 | -13 | -1.4% | 2,500 |
| 2010/05/24 | 935 | 935 | 900 | 929 | +9 | +1% | 1,500 |
| 2010/05/21 | 911 | 925 | 910 | 920 | -35 | -3.7% | 4,700 |
| 2010/05/20 | 976 | 976 | 920 | 955 | +50 | +5.5% | 5,000 |
| 2010/05/19 | 920 | 920 | 905 | 905 | -15 | -1.6% | 2,400 |
| 2010/05/18 | 944 | 944 | 920 | 920 | -12 | -1.3% | 4,600 |
| 2010/05/17 | 950 | 968 | 925 | 932 | -38 | -3.9% | 7,000 |
| 2010/05/14 | 974 | 974 | 969 | 970 | ±0 | ±0% | 1,000 |
| 2010/05/13 | 970 | 970 | 970 | 970 | ±0 | ±0% | 1,600 |
| 2010/05/12 | 985 | 985 | 970 | 970 | ±0 | ±0% | 3,600 |
| 2010/05/11 | 1,008 | 1,013 | 970 | 970 | -30 | -3% | 11,200 |
| 2010/05/10 | 975 | 1,009 | 974 | 1,000 | -80 | -7.4% | 18,400 |
| 2010/05/07 | 1,089 | 1,090 | 1,060 | 1,080 | -47 | -4.2% | 22,500 |
| 2010/05/06 | 1,140 | 1,140 | 1,114 | 1,127 | -27 | -2.3% | 32,000 |
| 2010/04/30 | 1,140 | 1,154 | 1,135 | 1,154 | +24 | +2.1% | 11,100 |
| 2010/04/28 | 1,130 | 1,130 | 1,086 | 1,130 | -1 | -0.1% | 14,000 |
| 2010/04/27 | 1,131 | 1,140 | 1,116 | 1,131 | +11 | +1% | 9,800 |
| 2010/04/26 | 1,112 | 1,120 | 1,096 | 1,120 | +20 | +1.8% | 7,800 |
| 2010/04/23 | 1,080 | 1,100 | 1,079 | 1,100 | +32 | +3% | 8,400 |
| 2010/04/22 | 1,050 | 1,068 | 1,050 | 1,068 | +19 | +1.8% | 7,800 |
| 2010/04/21 | 1,039 | 1,049 | 1,039 | 1,049 | +18 | +1.7% | 3,100 |
| 2010/04/20 | 1,030 | 1,035 | 1,028 | 1,031 | +1 | +0.1% | 4,900 |
| 2010/04/19 | 1,030 | 1,038 | 1,021 | 1,030 | -10 | -1% | 10,800 |
| 2010/04/16 | 1,044 | 1,060 | 1,030 | 1,040 | -3 | -0.3% | 11,000 |
| 2010/04/15 | 1,014 | 1,043 | 1,014 | 1,043 | +37 | +3.7% | 6,200 |
| 2010/04/14 | 1,015 | 1,020 | 1,006 | 1,006 | -8 | -0.8% | 2,400 |
| 2010/04/13 | 1,011 | 1,015 | 1,005 | 1,014 | +4 | +0.4% | 6,500 |
| 2010/04/12 | 1,015 | 1,016 | 1,010 | 1,010 | +1 | +0.1% | 4,200 |
| 2010/04/09 | 1,007 | 1,015 | 1,007 | 1,009 | +1 | +0.1% | 4,400 |
| 2010/04/08 | 1,021 | 1,022 | 1,008 | 1,008 | -12 | -1.2% | 900 |
| 2010/04/07 | 1,015 | 1,020 | 1,007 | 1,020 | +10 | +1% | 3,800 |
| 2010/04/06 | 1,015 | 1,020 | 1,006 | 1,010 | ±0 | ±0% | 5,300 |
| 2010/04/05 | 1,008 | 1,014 | 1,000 | 1,010 | -5 | -0.5% | 7,800 |
| 2010/04/02 | 1,007 | 1,015 | 1,002 | 1,015 | +5 | +0.5% | 3,100 |
| 2010/04/01 | 1,017 | 1,022 | 1,010 | 1,010 | - | - | 11,000 |
3651～
3692
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
