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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,579 | 1,587 | 1,579 | 1,587 | +4 | +0.3% | 400 |
| 2021/08/26 | 1,580 | 1,587 | 1,577 | 1,583 | +6 | +0.4% | 1,000 |
| 2021/08/25 | 1,582 | 1,582 | 1,574 | 1,577 | -23 | -1.4% | 3,600 |
| 2021/08/24 | 1,570 | 1,600 | 1,570 | 1,600 | +17 | +1.1% | 3,300 |
| 2021/08/23 | 1,591 | 1,591 | 1,575 | 1,583 | +11 | +0.7% | 1,200 |
| 2021/08/20 | 1,599 | 1,599 | 1,572 | 1,572 | -9 | -0.6% | 1,900 |
| 2021/08/19 | 1,586 | 1,599 | 1,581 | 1,581 | -6 | -0.4% | 800 |
| 2021/08/18 | 1,587 | 1,587 | 1,587 | 1,587 | +1 | +0.1% | 100 |
| 2021/08/17 | 1,600 | 1,609 | 1,586 | 1,586 | -3 | -0.2% | 900 |
| 2021/08/16 | 1,624 | 1,624 | 1,589 | 1,589 | -11 | -0.7% | 4,800 |
| 2021/08/13 | 1,581 | 1,600 | 1,581 | 1,600 | +7 | +0.4% | 1,900 |
| 2021/08/12 | 1,597 | 1,597 | 1,584 | 1,593 | +11 | +0.7% | 600 |
| 2021/08/11 | 1,582 | 1,585 | 1,578 | 1,582 | +4 | +0.3% | 1,000 |
| 2021/08/10 | 1,575 | 1,578 | 1,575 | 1,578 | - | - | 800 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 1,589 | 1,592 | 1,575 | 1,575 | -18 | -1.1% | 1,100 |
| 2021/08/04 | 1,589 | 1,595 | 1,589 | 1,593 | +21 | +1.3% | 600 |
| 2021/08/03 | 1,594 | 1,600 | 1,570 | 1,572 | -22 | -1.4% | 600 |
| 2021/08/02 | 1,567 | 1,595 | 1,567 | 1,594 | +27 | +1.7% | 1,600 |
| 2021/07/30 | 1,580 | 1,581 | 1,567 | 1,567 | -26 | -1.6% | 1,900 |
| 2021/07/29 | 1,587 | 1,593 | 1,587 | 1,593 | +6 | +0.4% | 1,100 |
| 2021/07/28 | 1,575 | 1,587 | 1,575 | 1,587 | +12 | +0.8% | 300 |
| 2021/07/27 | 1,580 | 1,580 | 1,567 | 1,575 | -7 | -0.4% | 5,400 |
| 2021/07/26 | 1,625 | 1,625 | 1,580 | 1,582 | -8 | -0.5% | 3,100 |
| 2021/07/21 | 1,592 | 1,608 | 1,587 | 1,590 | -8 | -0.5% | 2,500 |
| 2021/07/20 | 1,605 | 1,609 | 1,598 | 1,598 | +10 | +0.6% | 2,100 |
| 2021/07/19 | 1,600 | 1,600 | 1,587 | 1,588 | ±0 | ±0% | 1,300 |
| 2021/07/16 | 1,586 | 1,600 | 1,586 | 1,588 | +13 | +0.8% | 900 |
| 2021/07/15 | 1,580 | 1,593 | 1,575 | 1,575 | -5 | -0.3% | 1,500 |
| 2021/07/14 | 1,598 | 1,598 | 1,580 | 1,580 | -23 | -1.4% | 700 |
| 2021/07/13 | 1,600 | 1,609 | 1,592 | 1,603 | +3 | +0.2% | 3,000 |
| 2021/07/12 | 1,592 | 1,605 | 1,590 | 1,600 | +10 | +0.6% | 1,200 |
| 2021/07/09 | 1,589 | 1,604 | 1,589 | 1,590 | +2 | +0.1% | 2,600 |
| 2021/07/08 | 1,581 | 1,605 | 1,581 | 1,588 | +2 | +0.1% | 1,700 |
| 2021/07/07 | 1,584 | 1,610 | 1,584 | 1,586 | -1 | -0.1% | 1,400 |
| 2021/07/06 | 1,622 | 1,625 | 1,582 | 1,587 | +5 | +0.3% | 2,800 |
| 2021/07/05 | 1,586 | 1,587 | 1,582 | 1,582 | +4 | +0.3% | 600 |
| 2021/07/02 | 1,594 | 1,594 | 1,578 | 1,578 | +5 | +0.3% | 900 |
| 2021/07/01 | 1,576 | 1,576 | 1,573 | 1,573 | -2 | -0.1% | 600 |
| 2021/06/30 | 1,580 | 1,580 | 1,575 | 1,575 | -4 | -0.3% | 700 |
| 2021/06/29 | 1,578 | 1,580 | 1,573 | 1,579 | -17 | -1.1% | 1,800 |
| 2021/06/28 | 1,600 | 1,600 | 1,585 | 1,596 | +1 | +0.1% | 1,600 |
| 2021/06/25 | 1,590 | 1,596 | 1,590 | 1,595 | +10 | +0.6% | 1,600 |
| 2021/06/24 | 1,590 | 1,590 | 1,585 | 1,585 | +7 | +0.4% | 300 |
| 2021/06/23 | 1,571 | 1,578 | 1,571 | 1,578 | +8 | +0.5% | 1,000 |
| 2021/06/22 | 1,574 | 1,575 | 1,564 | 1,570 | -1 | -0.1% | 2,300 |
| 2021/06/21 | 1,590 | 1,590 | 1,571 | 1,571 | -20 | -1.3% | 3,900 |
| 2021/06/18 | 1,585 | 1,591 | 1,585 | 1,591 | +4 | +0.3% | 1,200 |
| 2021/06/17 | 1,597 | 1,597 | 1,587 | 1,587 | +2 | +0.1% | 600 |
| 2021/06/16 | 1,596 | 1,598 | 1,585 | 1,585 | ±0 | ±0% | 1,300 |
901～
950
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
