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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,543 | 1,543 | 1,468 | 1,480 | -47 | -3.1% | 39,400 |
| 2022/12/23 | 1,511 | 1,540 | 1,510 | 1,527 | -4 | -0.3% | 24,700 |
| 2022/12/22 | 1,629 | 1,642 | 1,490 | 1,531 | -73 | -4.6% | 171,700 |
| 2022/12/21 | 1,692 | 1,698 | 1,578 | 1,604 | -109 | -6.4% | 62,200 |
| 2022/12/20 | 1,760 | 1,770 | 1,693 | 1,713 | -48 | -2.7% | 17,800 |
| 2022/12/19 | 1,755 | 1,761 | 1,754 | 1,761 | +5 | +0.3% | 14,100 |
| 2022/12/16 | 1,750 | 1,766 | 1,730 | 1,756 | +8 | +0.5% | 14,700 |
| 2022/12/15 | 1,724 | 1,748 | 1,723 | 1,748 | +16 | +0.9% | 13,200 |
| 2022/12/14 | 1,709 | 1,732 | 1,704 | 1,732 | +41 | +2.4% | 19,000 |
| 2022/12/13 | 1,691 | 1,695 | 1,676 | 1,691 | -6 | -0.4% | 14,200 |
| 2022/12/12 | 1,697 | 1,725 | 1,688 | 1,697 | +16 | +1% | 17,200 |
| 2022/12/09 | 1,673 | 1,682 | 1,672 | 1,681 | +5 | +0.3% | 11,300 |
| 2022/12/08 | 1,672 | 1,677 | 1,670 | 1,676 | -5 | -0.3% | 12,300 |
| 2022/12/07 | 1,671 | 1,682 | 1,671 | 1,681 | -2 | -0.1% | 11,600 |
| 2022/12/06 | 1,686 | 1,693 | 1,680 | 1,683 | -16 | -0.9% | 13,800 |
| 2022/12/05 | 1,690 | 1,699 | 1,680 | 1,699 | +17 | +1% | 11,200 |
| 2022/12/02 | 1,682 | 1,692 | 1,670 | 1,682 | +8 | +0.5% | 16,100 |
| 2022/12/01 | 1,709 | 1,714 | 1,674 | 1,674 | -46 | -2.7% | 31,000 |
| 2022/11/30 | 1,741 | 1,742 | 1,712 | 1,720 | -35 | -2% | 22,800 |
| 2022/11/29 | 1,772 | 1,774 | 1,740 | 1,755 | -48 | -2.7% | 23,000 |
| 2022/11/28 | 1,802 | 1,810 | 1,798 | 1,803 | -17 | -0.9% | 14,000 |
| 2022/11/25 | 1,769 | 1,820 | 1,769 | 1,820 | +15 | +0.8% | 12,900 |
| 2022/11/24 | 1,755 | 1,805 | 1,750 | 1,805 | +45 | +2.6% | 17,600 |
| 2022/11/22 | 1,756 | 1,765 | 1,754 | 1,760 | -6 | -0.3% | 15,500 |
| 2022/11/21 | 1,794 | 1,794 | 1,759 | 1,766 | -40 | -2.2% | 15,000 |
| 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 |
651～
700
件表示中 / 3767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 | 259,900円 | +2.1% | -13.6% | 2.96% | 17.02倍 | 0.50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 |
| ＦＤＫ | 40,800円 | -5.0% | +3.1% | 0.00% | 23.46倍 | 0.87倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ＷＳＣＯＰＥ | 24,700円 | -82.6% | - | 0.00% | - | 0.27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 |
| アクセル | 118,000円 | -21.3% | -33.9% | 2.80% | 17.40倍 | 0.99倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| 三社電機 | 86,100円 | +8.9% | +1.7% | 4.65% | 13.63倍 | 0.47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
