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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,420 | 2,432 | 2,420 | 2,432 | +13 | +0.5% | 1,500 |
| 2024/11/29 | 2,404 | 2,420 | 2,390 | 2,419 | +8 | +0.3% | 3,800 |
| 2024/11/28 | 2,402 | 2,420 | 2,402 | 2,411 | -12 | -0.5% | 3,600 |
| 2024/11/27 | 2,432 | 2,441 | 2,421 | 2,423 | -11 | -0.5% | 4,300 |
| 2024/11/26 | 2,442 | 2,445 | 2,420 | 2,434 | -7 | -0.3% | 4,300 |
| 2024/11/25 | 2,440 | 2,446 | 2,438 | 2,441 | +4 | +0.2% | 3,300 |
| 2024/11/22 | 2,420 | 2,445 | 2,405 | 2,437 | +11 | +0.5% | 3,900 |
| 2024/11/21 | 2,436 | 2,455 | 2,413 | 2,426 | -29 | -1.2% | 3,300 |
| 2024/11/20 | 2,403 | 2,455 | 2,374 | 2,455 | +88 | +3.7% | 13,700 |
| 2024/11/19 | 2,353 | 2,377 | 2,353 | 2,367 | +7 | +0.3% | 4,200 |
| 2024/11/18 | 2,386 | 2,386 | 2,353 | 2,360 | -28 | -1.2% | 7,700 |
| 2024/11/15 | 2,441 | 2,441 | 2,323 | 2,388 | -72 | -2.9% | 33,500 |
| 2024/11/14 | 2,450 | 2,498 | 2,440 | 2,460 | +57 | +2.4% | 14,000 |
| 2024/11/13 | 2,403 | 2,419 | 2,402 | 2,403 | +2 | +0.1% | 4,600 |
| 2024/11/12 | 2,379 | 2,401 | 2,379 | 2,401 | +24 | +1% | 3,200 |
| 2024/11/11 | 2,370 | 2,377 | 2,353 | 2,377 | +10 | +0.4% | 3,700 |
| 2024/11/08 | 2,363 | 2,367 | 2,342 | 2,367 | +24 | +1% | 4,500 |
| 2024/11/07 | 2,363 | 2,370 | 2,341 | 2,343 | +2 | +0.1% | 3,300 |
| 2024/11/06 | 2,337 | 2,357 | 2,320 | 2,341 | +14 | +0.6% | 5,000 |
| 2024/11/05 | 2,346 | 2,350 | 2,320 | 2,327 | -13 | -0.6% | 5,000 |
| 2024/11/01 | 2,320 | 2,350 | 2,320 | 2,340 | +11 | +0.5% | 2,700 |
| 2024/10/31 | 2,289 | 2,350 | 2,283 | 2,329 | +41 | +1.8% | 6,800 |
| 2024/10/30 | 2,322 | 2,332 | 2,288 | 2,288 | -59 | -2.5% | 30,800 |
| 2024/10/29 | 2,320 | 2,352 | 2,319 | 2,347 | +20 | +0.9% | 5,500 |
| 2024/10/28 | 2,320 | 2,365 | 2,320 | 2,327 | +7 | +0.3% | 9,200 |
| 2024/10/25 | 2,338 | 2,341 | 2,286 | 2,320 | -35 | -1.5% | 9,200 |
| 2024/10/24 | 2,376 | 2,386 | 2,342 | 2,355 | -44 | -1.8% | 11,200 |
| 2024/10/23 | 2,382 | 2,399 | 2,378 | 2,399 | +18 | +0.8% | 3,900 |
| 2024/10/22 | 2,389 | 2,393 | 2,380 | 2,381 | -16 | -0.7% | 2,500 |
| 2024/10/21 | 2,400 | 2,403 | 2,381 | 2,397 | -1 | ±0% | 4,600 |
| 2024/10/18 | 2,415 | 2,417 | 2,392 | 2,398 | -7 | -0.3% | 4,600 |
| 2024/10/17 | 2,416 | 2,416 | 2,399 | 2,405 | -5 | -0.2% | 4,100 |
| 2024/10/16 | 2,402 | 2,427 | 2,401 | 2,410 | +4 | +0.2% | 5,900 |
| 2024/10/15 | 2,422 | 2,422 | 2,401 | 2,406 | +5 | +0.2% | 6,300 |
| 2024/10/11 | 2,415 | 2,415 | 2,401 | 2,401 | -14 | -0.6% | 3,000 |
| 2024/10/10 | 2,426 | 2,426 | 2,410 | 2,415 | -11 | -0.5% | 2,000 |
| 2024/10/09 | 2,444 | 2,444 | 2,401 | 2,426 | +13 | +0.5% | 7,300 |
| 2024/10/08 | 2,421 | 2,447 | 2,401 | 2,413 | -36 | -1.5% | 3,900 |
| 2024/10/07 | 2,449 | 2,449 | 2,424 | 2,449 | +25 | +1% | 3,600 |
| 2024/10/04 | 2,414 | 2,424 | 2,410 | 2,424 | +10 | +0.4% | 700 |
| 2024/10/03 | 2,430 | 2,430 | 2,390 | 2,414 | +34 | +1.4% | 2,300 |
| 2024/10/02 | 2,413 | 2,422 | 2,380 | 2,380 | -33 | -1.4% | 3,600 |
| 2024/10/01 | 2,379 | 2,414 | 2,379 | 2,413 | +35 | +1.5% | 1,300 |
| 2024/09/30 | 2,399 | 2,409 | 2,365 | 2,378 | -31 | -1.3% | 6,300 |
| 2024/09/27 | 2,446 | 2,451 | 2,403 | 2,409 | -42 | -1.7% | 7,100 |
| 2024/09/26 | 2,477 | 2,477 | 2,428 | 2,451 | +15 | +0.6% | 5,900 |
| 2024/09/25 | 2,437 | 2,440 | 2,414 | 2,436 | +13 | +0.5% | 3,400 |
| 2024/09/24 | 2,467 | 2,471 | 2,415 | 2,423 | -17 | -0.7% | 6,000 |
| 2024/09/20 | 2,412 | 2,443 | 2,412 | 2,440 | +41 | +1.7% | 1,800 |
| 2024/09/19 | 2,355 | 2,399 | 2,350 | 2,399 | +54 | +2.3% | 6,500 |
101～
150
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
