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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 2,965 | 2,980 | 2,870 | 2,870 | -100 | -3.4% | 17,300 |
| 2025/03/28 | 2,940 | 3,020 | 2,940 | 2,970 | -125 | -4% | 17,500 |
| 2025/03/27 | 3,135 | 3,150 | 3,085 | 3,095 | -45 | -1.4% | 28,500 |
| 2025/03/26 | 3,210 | 3,210 | 3,130 | 3,140 | -65 | -2% | 23,000 |
| 2025/03/25 | 3,280 | 3,280 | 3,205 | 3,205 | -75 | -2.3% | 14,900 |
| 2025/03/24 | 3,200 | 3,280 | 3,200 | 3,280 | +80 | +2.5% | 15,600 |
| 2025/03/21 | 3,200 | 3,200 | 3,160 | 3,200 | +55 | +1.7% | 6,700 |
| 2025/03/19 | 3,150 | 3,185 | 3,140 | 3,145 | +20 | +0.6% | 12,100 |
| 2025/03/18 | 3,125 | 3,150 | 3,125 | 3,125 | +15 | +0.5% | 5,700 |
| 2025/03/17 | 3,125 | 3,140 | 3,090 | 3,110 | +20 | +0.6% | 5,800 |
| 2025/03/14 | 3,070 | 3,090 | 3,065 | 3,090 | +30 | +1% | 4,000 |
| 2025/03/13 | 3,080 | 3,105 | 3,025 | 3,060 | ±0 | ±0% | 9,300 |
| 2025/03/12 | 3,110 | 3,110 | 3,055 | 3,060 | -15 | -0.5% | 7,000 |
| 2025/03/11 | 3,075 | 3,075 | 3,015 | 3,075 | -25 | -0.8% | 15,800 |
| 2025/03/10 | 3,200 | 3,200 | 3,085 | 3,100 | -45 | -1.4% | 11,400 |
| 2025/03/07 | 3,120 | 3,170 | 3,115 | 3,145 | +5 | +0.2% | 4,700 |
| 2025/03/06 | 3,200 | 3,215 | 3,140 | 3,140 | -15 | -0.5% | 7,900 |
| 2025/03/05 | 3,065 | 3,160 | 3,065 | 3,155 | +90 | +2.9% | 8,300 |
| 2025/03/04 | 3,115 | 3,115 | 3,065 | 3,065 | -50 | -1.6% | 6,800 |
| 2025/03/03 | 3,115 | 3,125 | 3,095 | 3,115 | +10 | +0.3% | 4,500 |
| 2025/02/28 | 3,115 | 3,135 | 3,005 | 3,105 | -25 | -0.8% | 23,000 |
| 2025/02/27 | 3,135 | 3,170 | 3,110 | 3,130 | -5 | -0.2% | 24,900 |
| 2025/02/26 | 3,150 | 3,175 | 3,120 | 3,135 | -40 | -1.3% | 12,900 |
| 2025/02/25 | 3,150 | 3,230 | 3,150 | 3,175 | +20 | +0.6% | 10,800 |
| 2025/02/21 | 3,215 | 3,215 | 3,150 | 3,155 | -65 | -2% | 11,000 |
| 2025/02/20 | 3,230 | 3,310 | 3,200 | 3,220 | -5 | -0.2% | 10,600 |
| 2025/02/19 | 3,255 | 3,300 | 3,210 | 3,225 | -40 | -1.2% | 22,700 |
| 2025/02/18 | 3,185 | 3,275 | 3,155 | 3,265 | +90 | +2.8% | 19,000 |
| 2025/02/17 | 3,120 | 3,185 | 3,095 | 3,175 | +65 | +2.1% | 16,000 |
| 2025/02/14 | 3,075 | 3,130 | 3,025 | 3,110 | +170 | +5.8% | 26,600 |
| 2025/02/13 | 2,999 | 3,010 | 2,940 | 2,940 | -39 | -1.3% | 9,000 |
| 2025/02/12 | 2,962 | 2,979 | 2,943 | 2,979 | +34 | +1.2% | 4,200 |
| 2025/02/10 | 2,985 | 3,020 | 2,914 | 2,945 | -40 | -1.3% | 13,800 |
| 2025/02/07 | 2,924 | 2,989 | 2,923 | 2,985 | +54 | +1.8% | 6,500 |
| 2025/02/06 | 2,940 | 2,950 | 2,922 | 2,931 | +9 | +0.3% | 4,900 |
| 2025/02/05 | 2,922 | 2,940 | 2,870 | 2,922 | +8 | +0.3% | 7,500 |
| 2025/02/04 | 2,865 | 2,933 | 2,860 | 2,914 | +49 | +1.7% | 12,200 |
| 2025/02/03 | 2,850 | 2,865 | 2,835 | 2,865 | +25 | +0.9% | 9,900 |
| 2025/01/31 | 2,855 | 2,857 | 2,824 | 2,840 | +10 | +0.4% | 6,400 |
| 2025/01/30 | 2,838 | 2,879 | 2,810 | 2,830 | -41 | -1.4% | 62,700 |
| 2025/01/29 | 2,835 | 2,878 | 2,835 | 2,871 | +28 | +1% | 8,500 |
| 2025/01/28 | 2,831 | 2,849 | 2,830 | 2,843 | +12 | +0.4% | 7,500 |
| 2025/01/27 | 2,830 | 2,853 | 2,827 | 2,831 | +3 | +0.1% | 8,000 |
| 2025/01/24 | 2,852 | 2,852 | 2,822 | 2,828 | -33 | -1.2% | 6,600 |
| 2025/01/23 | 2,825 | 2,870 | 2,810 | 2,861 | +31 | +1.1% | 8,400 |
| 2025/01/22 | 2,858 | 2,891 | 2,826 | 2,830 | ±0 | ±0% | 8,200 |
| 2025/01/21 | 2,876 | 2,899 | 2,811 | 2,830 | -57 | -2% | 7,700 |
| 2025/01/20 | 2,854 | 2,887 | 2,821 | 2,887 | +77 | +2.7% | 8,300 |
| 2025/01/17 | 2,770 | 2,816 | 2,750 | 2,810 | +34 | +1.2% | 13,200 |
| 2025/01/16 | 2,804 | 2,830 | 2,776 | 2,776 | -28 | -1% | 9,400 |
51～
100
件表示中 / 3719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 | - | +2.1% | -13.6% | - | - | - |
|
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 |
| 指月電 | - | +2.4% | -5.4% | - | - | - |
|
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 |
| 菊水ＨＤ | - | +0.5% | +1.3% | - | - | - |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
| 三社電機 | - | +8.9% | +1.7% | - | - | - |
|
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 |
| 東洋電 | - | +18.2% | +21.0% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
