ＭＵＴＯＨホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,986 | 2,005 | 1,964 | 2,000 | +36 | +1.8% | 39,700 |
| 2023/08/25 | 1,947 | 1,985 | 1,933 | 1,964 | +14 | +0.7% | 9,200 |
| 2023/08/24 | 2,013 | 2,015 | 1,945 | 1,950 | -39 | -2% | 9,300 |
| 2023/08/23 | 1,957 | 1,998 | 1,950 | 1,989 | +32 | +1.6% | 5,800 |
| 2023/08/22 | 1,918 | 1,959 | 1,910 | 1,957 | +31 | +1.6% | 6,500 |
| 2023/08/21 | 1,956 | 1,968 | 1,926 | 1,926 | -23 | -1.2% | 9,800 |
| 2023/08/18 | 1,958 | 1,979 | 1,922 | 1,949 | ±0 | ±0% | 10,500 |
| 2023/08/17 | 1,977 | 1,980 | 1,926 | 1,949 | -51 | -2.6% | 13,400 |
| 2023/08/16 | 1,998 | 2,011 | 1,969 | 2,000 | -30 | -1.5% | 21,200 |
| 2023/08/15 | 2,048 | 2,048 | 1,946 | 2,030 | +206 | +11.3% | 84,000 |
| 2023/08/14 | 1,850 | 1,874 | 1,823 | 1,824 | +31 | +1.7% | 24,100 |
| 2023/08/10 | 1,776 | 1,797 | 1,776 | 1,793 | +17 | +1% | 3,300 |
| 2023/08/09 | 1,784 | 1,797 | 1,773 | 1,776 | -8 | -0.4% | 3,500 |
| 2023/08/08 | 1,789 | 1,800 | 1,784 | 1,784 | -5 | -0.3% | 3,400 |
| 2023/08/07 | 1,756 | 1,793 | 1,756 | 1,789 | +36 | +2.1% | 3,700 |
| 2023/08/04 | 1,762 | 1,772 | 1,750 | 1,753 | +1 | +0.1% | 4,400 |
| 2023/08/03 | 1,770 | 1,770 | 1,752 | 1,752 | -21 | -1.2% | 6,500 |
| 2023/08/02 | 1,801 | 1,804 | 1,772 | 1,773 | -29 | -1.6% | 4,700 |
| 2023/08/01 | 1,793 | 1,809 | 1,793 | 1,802 | +9 | +0.5% | 5,600 |
| 2023/07/31 | 1,785 | 1,800 | 1,784 | 1,793 | +18 | +1% | 7,200 |
| 2023/07/28 | 1,785 | 1,789 | 1,762 | 1,775 | -12 | -0.7% | 29,600 |
| 2023/07/27 | 1,788 | 1,788 | 1,781 | 1,787 | ±0 | ±0% | 2,900 |
| 2023/07/26 | 1,788 | 1,790 | 1,780 | 1,787 | -3 | -0.2% | 6,300 |
| 2023/07/25 | 1,787 | 1,790 | 1,782 | 1,790 | +3 | +0.2% | 5,700 |
| 2023/07/24 | 1,789 | 1,789 | 1,772 | 1,787 | +9 | +0.5% | 2,600 |
| 2023/07/21 | 1,780 | 1,790 | 1,778 | 1,778 | -7 | -0.4% | 3,600 |
| 2023/07/20 | 1,788 | 1,790 | 1,768 | 1,785 | ±0 | ±0% | 5,300 |
| 2023/07/19 | 1,777 | 1,785 | 1,769 | 1,785 | +24 | +1.4% | 10,200 |
| 2023/07/18 | 1,752 | 1,768 | 1,752 | 1,761 | +9 | +0.5% | 2,800 |
| 2023/07/14 | 1,750 | 1,752 | 1,738 | 1,752 | -6 | -0.3% | 5,100 |
| 2023/07/13 | 1,751 | 1,761 | 1,744 | 1,758 | +7 | +0.4% | 6,000 |
| 2023/07/12 | 1,780 | 1,780 | 1,751 | 1,751 | -14 | -0.8% | 6,700 |
| 2023/07/11 | 1,790 | 1,790 | 1,762 | 1,765 | -12 | -0.7% | 4,500 |
| 2023/07/10 | 1,778 | 1,786 | 1,760 | 1,777 | +19 | +1.1% | 6,900 |
| 2023/07/07 | 1,757 | 1,778 | 1,756 | 1,758 | ±0 | ±0% | 3,700 |
| 2023/07/06 | 1,778 | 1,780 | 1,758 | 1,758 | -19 | -1.1% | 5,200 |
| 2023/07/05 | 1,790 | 1,790 | 1,765 | 1,777 | +1 | +0.1% | 8,000 |
| 2023/07/04 | 1,793 | 1,794 | 1,772 | 1,776 | -13 | -0.7% | 6,900 |
| 2023/07/03 | 1,760 | 1,797 | 1,760 | 1,789 | +48 | +2.8% | 7,600 |
| 2023/06/30 | 1,757 | 1,764 | 1,741 | 1,741 | -6 | -0.3% | 4,800 |
| 2023/06/29 | 1,745 | 1,753 | 1,745 | 1,747 | +7 | +0.4% | 1,700 |
| 2023/06/28 | 1,725 | 1,740 | 1,721 | 1,740 | +29 | +1.7% | 3,000 |
| 2023/06/27 | 1,719 | 1,719 | 1,706 | 1,711 | -4 | -0.2% | 2,200 |
| 2023/06/26 | 1,734 | 1,734 | 1,703 | 1,715 | -8 | -0.5% | 5,800 |
| 2023/06/23 | 1,732 | 1,736 | 1,715 | 1,723 | -6 | -0.3% | 4,700 |
| 2023/06/22 | 1,727 | 1,746 | 1,727 | 1,729 | -7 | -0.4% | 2,500 |
| 2023/06/21 | 1,736 | 1,741 | 1,731 | 1,736 | ±0 | ±0% | 3,800 |
| 2023/06/20 | 1,720 | 1,736 | 1,711 | 1,736 | +21 | +1.2% | 6,000 |
| 2023/06/19 | 1,714 | 1,722 | 1,714 | 1,715 | +5 | +0.3% | 6,400 |
| 2023/06/16 | 1,728 | 1,728 | 1,710 | 1,710 | -5 | -0.3% | 7,000 |
451～
500
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「ＭＵＴＯＨ－ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＭＵＴＯＨ－ＨＤ | 269,400円 | +2.1% | -13.6% | 2.86% | 17.61倍 | 0.53倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業強化。ＴＯＢで筆頭株主が異動 |
| 名古屋電 | 109,700円 | +1.4% | -16.6% | 4.10% | 7.40倍 | 0.58倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| 指月電 | 41,200円 | +2.4% | -5.4% | 3.40% | 9.46倍 | 0.44倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| ＷＳＣＯＰＥ | 23,900円 | -82.6% | - | 0.00% | - | 0.28倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
| 三社電機 | 86,800円 | +8.9% | +1.7% | 4.61% | 13.74倍 | 0.49倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
市場注目の銘柄
チャート関連のコラム
