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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,810 | 1,812 | 1,788 | 1,806 | -28 | -1.5% | 27,100 |
| 2022/11/17 | 1,820 | 1,839 | 1,820 | 1,834 | +14 | +0.8% | 1,500 |
| 2022/11/16 | 1,814 | 1,820 | 1,807 | 1,820 | +6 | +0.3% | 800 |
| 2022/11/15 | 1,818 | 1,818 | 1,806 | 1,814 | +14 | +0.8% | 2,800 |
| 2022/11/14 | 1,900 | 1,900 | 1,791 | 1,800 | -112 | -5.9% | 20,800 |
| 2022/11/11 | 1,835 | 1,915 | 1,833 | 1,912 | +79 | +4.3% | 17,200 |
| 2022/11/10 | 1,816 | 1,835 | 1,816 | 1,833 | +17 | +0.9% | 2,000 |
| 2022/11/09 | 1,827 | 1,839 | 1,816 | 1,816 | -26 | -1.4% | 3,200 |
| 2022/11/08 | 1,820 | 1,842 | 1,820 | 1,842 | +34 | +1.9% | 3,900 |
| 2022/11/07 | 1,798 | 1,808 | 1,795 | 1,808 | +22 | +1.2% | 2,700 |
| 2022/11/04 | 1,807 | 1,840 | 1,781 | 1,786 | -21 | -1.2% | 3,300 |
| 2022/11/02 | 1,805 | 1,808 | 1,796 | 1,807 | +2 | +0.1% | 3,700 |
| 2022/11/01 | 1,809 | 1,813 | 1,795 | 1,805 | -4 | -0.2% | 4,800 |
| 2022/10/31 | 1,825 | 1,835 | 1,800 | 1,809 | -16 | -0.9% | 5,900 |
| 2022/10/28 | 1,850 | 1,877 | 1,825 | 1,825 | -29 | -1.6% | 15,000 |
| 2022/10/27 | 1,894 | 1,900 | 1,853 | 1,854 | -29 | -1.5% | 5,600 |
| 2022/10/26 | 1,902 | 1,902 | 1,882 | 1,883 | -21 | -1.1% | 4,800 |
| 2022/10/25 | 1,899 | 1,908 | 1,890 | 1,904 | +5 | +0.3% | 4,400 |
| 2022/10/24 | 1,910 | 1,912 | 1,890 | 1,899 | +3 | +0.2% | 1,600 |
| 2022/10/21 | 1,910 | 1,912 | 1,892 | 1,896 | -8 | -0.4% | 1,200 |
| 2022/10/20 | 1,920 | 1,920 | 1,896 | 1,904 | -9 | -0.5% | 6,300 |
| 2022/10/19 | 1,906 | 1,917 | 1,905 | 1,913 | +7 | +0.4% | 2,500 |
| 2022/10/18 | 1,905 | 1,917 | 1,905 | 1,906 | +1 | +0.1% | 3,000 |
| 2022/10/17 | 1,921 | 1,921 | 1,905 | 1,905 | -16 | -0.8% | 2,200 |
| 2022/10/14 | 1,906 | 1,921 | 1,902 | 1,921 | +15 | +0.8% | 5,100 |
| 2022/10/13 | 1,910 | 1,912 | 1,904 | 1,906 | -4 | -0.2% | 5,100 |
| 2022/10/12 | 1,939 | 1,939 | 1,910 | 1,910 | -20 | -1% | 4,500 |
| 2022/10/11 | 1,916 | 1,940 | 1,912 | 1,930 | +7 | +0.4% | 3,700 |
| 2022/10/07 | 1,920 | 1,933 | 1,916 | 1,923 | -9 | -0.5% | 4,700 |
| 2022/10/06 | 1,970 | 1,970 | 1,900 | 1,932 | -48 | -2.4% | 14,700 |
| 2022/10/05 | 2,053 | 2,080 | 1,930 | 1,980 | -107 | -5.1% | 15,100 |
| 2022/10/04 | 1,905 | 2,120 | 1,905 | 2,087 | +182 | +9.6% | 37,800 |
| 2022/10/03 | 1,901 | 1,908 | 1,900 | 1,905 | -5 | -0.3% | 3,800 |
| 2022/09/30 | 1,913 | 1,916 | 1,900 | 1,910 | -19 | -1% | 3,600 |
| 2022/09/29 | 1,914 | 1,944 | 1,913 | 1,929 | +3 | +0.2% | 2,600 |
| 2022/09/28 | 1,910 | 1,926 | 1,910 | 1,926 | +6 | +0.3% | 5,600 |
| 2022/09/27 | 1,915 | 1,926 | 1,915 | 1,920 | +5 | +0.3% | 4,000 |
| 2022/09/26 | 1,924 | 1,924 | 1,910 | 1,915 | -10 | -0.5% | 5,400 |
| 2022/09/22 | 1,920 | 1,930 | 1,920 | 1,925 | ±0 | ±0% | 4,800 |
| 2022/09/21 | 1,920 | 1,925 | 1,920 | 1,925 | -5 | -0.3% | 2,700 |
| 2022/09/20 | 1,925 | 1,965 | 1,925 | 1,930 | +5 | +0.3% | 3,600 |
| 2022/09/16 | 1,923 | 1,936 | 1,923 | 1,925 | -5 | -0.3% | 2,800 |
| 2022/09/15 | 1,926 | 1,939 | 1,926 | 1,930 | +5 | +0.3% | 2,400 |
| 2022/09/14 | 1,916 | 1,943 | 1,916 | 1,925 | ±0 | ±0% | 5,400 |
| 2022/09/13 | 1,921 | 1,927 | 1,921 | 1,925 | ±0 | ±0% | 2,300 |
| 2022/09/12 | 1,918 | 1,931 | 1,918 | 1,925 | ±0 | ±0% | 3,300 |
| 2022/09/09 | 1,921 | 1,930 | 1,921 | 1,925 | -5 | -0.3% | 5,400 |
| 2022/09/08 | 1,920 | 1,935 | 1,920 | 1,930 | +5 | +0.3% | 3,300 |
| 2022/09/07 | 1,918 | 1,931 | 1,918 | 1,925 | ±0 | ±0% | 2,600 |
| 2022/09/06 | 1,919 | 1,925 | 1,919 | 1,925 | -5 | -0.3% | 2,900 |
601～
650
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「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 | 284,200円 | +5.7% | +10.9% | 4.22% | 10.00倍 | 0.56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 |
| テクノメディカ | 179,100円 | -2.8% | -25.1% | 3.80% | 12.80倍 | 0.91倍 |
|
採血管準備装置を開発し市場を創造。同装置・消耗品が柱。ファブレスが基本。海外にも展開 |
| 名古屋電 | 112,900円 | +2.4% | +3.8% | 3.76% | 7.79倍 | 0.65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 |
| 北電工 | 168,300円 | +5.4% | -19.5% | 4.75% | 7.43倍 | 0.61倍 |
|
車載用モジュール製品、抵抗器が主力。各種センサーも。無線・センサー組み合わせ品開発推進 |
| アバール | 198,700円 | -12.6% | -31.8% | 3.52% | 10.56倍 | 0.60倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
市場注目の銘柄
チャート関連のコラム
