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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 2,035 | 2,042 | 2,009 | 2,031 | +17 | +0.8% | 57,400 |
| 2024/02/19 | 1,978 | 2,028 | 1,978 | 2,014 | +36 | +1.8% | 82,800 |
| 2024/02/16 | 1,980 | 1,996 | 1,956 | 1,978 | -6 | -0.3% | 117,800 |
| 2024/02/15 | 2,069 | 2,082 | 1,978 | 1,984 | -55 | -2.7% | 154,500 |
| 2024/02/14 | 2,043 | 2,059 | 2,002 | 2,039 | -20 | -1% | 113,000 |
| 2024/02/13 | 2,040 | 2,075 | 1,993 | 2,059 | +96 | +4.9% | 300,300 |
| 2024/02/09 | 1,951 | 2,011 | 1,938 | 1,963 | -290 | -12.9% | 618,600 |
| 2024/02/08 | 2,250 | 2,274 | 2,198 | 2,253 | +25 | +1.1% | 198,400 |
| 2024/02/07 | 2,172 | 2,230 | 2,169 | 2,228 | +59 | +2.7% | 75,900 |
| 2024/02/06 | 2,190 | 2,220 | 2,169 | 2,169 | -17 | -0.8% | 53,400 |
| 2024/02/05 | 2,284 | 2,284 | 2,135 | 2,186 | -67 | -3% | 234,700 |
| 2024/02/02 | 2,301 | 2,301 | 2,222 | 2,253 | -45 | -2% | 95,100 |
| 2024/02/01 | 2,269 | 2,306 | 2,264 | 2,298 | +24 | +1.1% | 85,100 |
| 2024/01/31 | 2,210 | 2,275 | 2,200 | 2,274 | +79 | +3.6% | 64,700 |
| 2024/01/30 | 2,210 | 2,210 | 2,170 | 2,195 | +6 | +0.3% | 34,000 |
| 2024/01/29 | 2,179 | 2,203 | 2,160 | 2,189 | +41 | +1.9% | 54,000 |
| 2024/01/26 | 2,175 | 2,220 | 2,134 | 2,148 | -37 | -1.7% | 92,300 |
| 2024/01/25 | 2,115 | 2,185 | 2,115 | 2,185 | +51 | +2.4% | 52,200 |
| 2024/01/24 | 2,125 | 2,148 | 2,102 | 2,134 | +4 | +0.2% | 40,500 |
| 2024/01/23 | 2,176 | 2,190 | 2,112 | 2,130 | -31 | -1.4% | 83,200 |
| 2024/01/22 | 2,120 | 2,161 | 2,103 | 2,161 | +70 | +3.3% | 110,500 |
| 2024/01/19 | 2,066 | 2,091 | 2,030 | 2,091 | +46 | +2.2% | 63,400 |
| 2024/01/18 | 1,988 | 2,069 | 1,987 | 2,045 | +58 | +2.9% | 72,700 |
| 2024/01/17 | 2,006 | 2,045 | 1,981 | 1,987 | -19 | -0.9% | 65,000 |
| 2024/01/16 | 2,005 | 2,006 | 1,960 | 2,006 | +18 | +0.9% | 68,800 |
| 2024/01/15 | 1,940 | 2,014 | 1,940 | 1,988 | +55 | +2.8% | 85,100 |
| 2024/01/12 | 1,973 | 1,997 | 1,927 | 1,933 | ±0 | ±0% | 64,800 |
| 2024/01/11 | 1,938 | 1,971 | 1,925 | 1,933 | -4 | -0.2% | 49,400 |
| 2024/01/10 | 1,937 | 1,960 | 1,920 | 1,937 | -6 | -0.3% | 34,200 |
| 2024/01/09 | 1,974 | 1,983 | 1,935 | 1,943 | -16 | -0.8% | 51,200 |
| 2024/01/05 | 1,954 | 1,986 | 1,951 | 1,959 | +5 | +0.3% | 69,100 |
| 2024/01/04 | 1,850 | 1,959 | 1,844 | 1,954 | +89 | +4.8% | 86,300 |
| 2023/12/29 | 1,870 | 1,901 | 1,851 | 1,865 | -14 | -0.7% | 56,100 |
| 2023/12/28 | 1,870 | 1,886 | 1,846 | 1,879 | -9 | -0.5% | 63,700 |
| 2023/12/27 | 1,900 | 1,913 | 1,874 | 1,888 | +8 | +0.4% | 68,100 |
| 2023/12/26 | 1,803 | 1,890 | 1,796 | 1,880 | +89 | +5% | 89,400 |
| 2023/12/25 | 1,776 | 1,805 | 1,769 | 1,791 | +20 | +1.1% | 38,300 |
| 2023/12/22 | 1,757 | 1,777 | 1,756 | 1,771 | +13 | +0.7% | 20,700 |
| 2023/12/21 | 1,779 | 1,779 | 1,744 | 1,758 | -38 | -2.1% | 44,000 |
| 2023/12/20 | 1,783 | 1,827 | 1,782 | 1,796 | +61 | +3.5% | 63,600 |
| 2023/12/19 | 1,720 | 1,755 | 1,708 | 1,735 | +22 | +1.3% | 43,600 |
| 2023/12/18 | 1,717 | 1,730 | 1,680 | 1,713 | -18 | -1% | 76,400 |
| 2023/12/15 | 1,754 | 1,768 | 1,726 | 1,731 | -14 | -0.8% | 37,600 |
| 2023/12/14 | 1,821 | 1,821 | 1,734 | 1,745 | -80 | -4.4% | 77,000 |
| 2023/12/13 | 1,823 | 1,848 | 1,811 | 1,825 | -2 | -0.1% | 46,800 |
| 2023/12/12 | 1,847 | 1,863 | 1,825 | 1,827 | -13 | -0.7% | 46,500 |
| 2023/12/11 | 1,847 | 1,853 | 1,822 | 1,840 | +13 | +0.7% | 24,600 |
| 2023/12/08 | 1,874 | 1,890 | 1,802 | 1,827 | -72 | -3.8% | 87,500 |
| 2023/12/07 | 1,917 | 1,917 | 1,895 | 1,899 | -42 | -2.2% | 22,900 |
| 2023/12/06 | 1,891 | 1,941 | 1,883 | 1,941 | +43 | +2.3% | 29,100 |
351～
400
件表示中 / 3749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 | 160,500円 | -7.5% | -12.8% | 5.61% | 7.06倍 | 0.61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 |
| ＫＩＭＯＴＯ | 23,900円 | -5.3% | -16.5% | 2.93% | 13.47倍 | 0.57倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| 東インキ | 463,000円 | -1.7% | +105.7% | 4.54% | 9.01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 | 206,800円 | +5.4% | -11.4% | 3.68% | 11.10倍 | 0.83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 | 34,800円 | +0.6% | -7.8% | 4.02% | 10.08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
