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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 2022/09/05 | 1,930 | 1,933 | 1,921 | 1,930 | ±0 | ±0% | 1,800 |
| 2022/09/02 | 1,935 | 1,936 | 1,930 | 1,930 | -18 | -0.9% | 4,900 |
| 2022/09/01 | 1,946 | 1,948 | 1,935 | 1,948 | -2 | -0.1% | 6,600 |
| 2022/08/31 | 1,946 | 1,951 | 1,946 | 1,950 | -13 | -0.7% | 1,800 |
| 2022/08/30 | 1,946 | 1,963 | 1,946 | 1,963 | +12 | +0.6% | 1,800 |
| 2022/08/29 | 1,947 | 1,952 | 1,947 | 1,951 | -14 | -0.7% | 2,100 |
| 2022/08/26 | 1,967 | 1,984 | 1,961 | 1,965 | -9 | -0.5% | 1,200 |
| 2022/08/25 | 1,965 | 1,976 | 1,965 | 1,974 | +13 | +0.7% | 2,000 |
| 2022/08/24 | 1,946 | 1,976 | 1,946 | 1,961 | +15 | +0.8% | 1,200 |
651～
700
件表示中 / 3733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 | 270,100円 | +2.1% | -13.6% | 2.85% | 17.66倍 | 0.52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 |
| 東洋電 | 143,000円 | +18.2% | +21.0% | 3.08% | 9.97倍 | 0.50倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| 指月電 | 41,800円 | +2.4% | -5.4% | 3.35% | 9.60倍 | 0.45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 | 23,500円 | -82.6% | - | 0.00% | - | 0.26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 | 86,300円 | +8.9% | +1.7% | 4.63% | 13.66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
