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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 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 |
| 2021/06/15 | 1,597 | 1,597 | 1,585 | 1,585 | -2 | -0.1% | 700 |
| 2021/06/14 | 1,590 | 1,599 | 1,587 | 1,587 | -2 | -0.1% | 900 |
| 2021/06/11 | 1,587 | 1,600 | 1,587 | 1,589 | +2 | +0.1% | 2,700 |
| 2021/06/10 | 1,587 | 1,595 | 1,587 | 1,587 | -6 | -0.4% | 1,100 |
| 2021/06/09 | 1,591 | 1,594 | 1,591 | 1,593 | -4 | -0.3% | 800 |
| 2021/06/08 | 1,593 | 1,597 | 1,588 | 1,597 | +3 | +0.2% | 300 |
| 2021/06/07 | 1,604 | 1,604 | 1,594 | 1,594 | -4 | -0.3% | 900 |
| 2021/06/04 | 1,604 | 1,604 | 1,593 | 1,598 | -6 | -0.4% | 1,800 |
951～
1000
件表示中 / 3734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 | 267,200円 | +2.1% | -13.6% | 2.88% | 17.47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 | 142,100円 | +18.2% | +21.0% | 3.10% | 9.91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 | 41,000円 | +2.4% | -5.4% | 3.41% | 9.41倍 | 0.44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 | 23,800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 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68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
