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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,926 | 1,929 | 1,907 | 1,907 | -19 | -1% | 3,800 |
2023/12/07 | 1,943 | 1,946 | 1,926 | 1,926 | -9 | -0.5% | 1,900 |
2023/12/06 | 1,919 | 1,940 | 1,919 | 1,935 | +15 | +0.8% | 2,800 |
2023/12/05 | 1,924 | 1,924 | 1,909 | 1,920 | -5 | -0.3% | 10,000 |
2023/12/04 | 1,938 | 1,938 | 1,912 | 1,925 | +1 | +0.1% | 2,900 |
2023/12/01 | 1,940 | 1,940 | 1,924 | 1,924 | -6 | -0.3% | 3,600 |
2023/11/30 | 1,929 | 1,930 | 1,916 | 1,930 | +1 | +0.1% | 1,200 |
2023/11/29 | 1,931 | 1,931 | 1,921 | 1,929 | +10 | +0.5% | 2,100 |
2023/11/28 | 1,911 | 1,920 | 1,909 | 1,919 | +7 | +0.4% | 2,200 |
2023/11/27 | 1,923 | 1,933 | 1,912 | 1,912 | -11 | -0.6% | 3,700 |
2023/11/24 | 1,940 | 1,940 | 1,909 | 1,923 | -17 | -0.9% | 9,500 |
2023/11/22 | 1,930 | 1,940 | 1,917 | 1,940 | +23 | +1.2% | 6,700 |
2023/11/21 | 1,908 | 1,923 | 1,899 | 1,917 | +15 | +0.8% | 10,800 |
2023/11/20 | 1,935 | 1,937 | 1,902 | 1,902 | -17 | -0.9% | 5,300 |
2023/11/17 | 1,897 | 1,919 | 1,897 | 1,919 | +23 | +1.2% | 4,300 |
2023/11/16 | 1,909 | 1,920 | 1,888 | 1,896 | -16 | -0.8% | 8,800 |
2023/11/15 | 1,905 | 1,961 | 1,875 | 1,912 | -131 | -6.4% | 37,400 |
2023/11/14 | 2,026 | 2,044 | 2,002 | 2,043 | +37 | +1.8% | 7,200 |
2023/11/13 | 2,016 | 2,046 | 2,000 | 2,006 | -10 | -0.5% | 6,900 |
2023/11/10 | 1,979 | 2,040 | 1,979 | 2,016 | +21 | +1.1% | 8,200 |
2023/11/09 | 1,971 | 2,001 | 1,971 | 1,995 | +15 | +0.8% | 6,600 |
2023/11/08 | 2,001 | 2,003 | 1,961 | 1,980 | -21 | -1% | 11,700 |
2023/11/07 | 1,988 | 2,005 | 1,984 | 2,001 | +1 | +0.1% | 4,600 |
2023/11/06 | 1,985 | 2,012 | 1,985 | 2,000 | +15 | +0.8% | 6,000 |
2023/11/02 | 2,000 | 2,016 | 1,983 | 1,985 | -12 | -0.6% | 7,200 |
2023/11/01 | 1,980 | 2,001 | 1,970 | 1,997 | +27 | +1.4% | 4,800 |
2023/10/31 | 1,948 | 1,983 | 1,948 | 1,970 | +43 | +2.2% | 11,200 |
2023/10/30 | 1,996 | 1,996 | 1,927 | 1,927 | -79 | -3.9% | 33,600 |
2023/10/27 | 1,961 | 2,006 | 1,960 | 2,006 | +48 | +2.5% | 8,600 |
2023/10/26 | 1,965 | 1,984 | 1,958 | 1,958 | -10 | -0.5% | 6,400 |
2023/10/25 | 2,007 | 2,007 | 1,968 | 1,968 | -16 | -0.8% | 8,300 |
2023/10/24 | 1,925 | 1,984 | 1,907 | 1,984 | +61 | +3.2% | 11,100 |
2023/10/23 | 1,968 | 1,992 | 1,923 | 1,923 | -34 | -1.7% | 6,800 |
2023/10/20 | 1,979 | 1,979 | 1,921 | 1,957 | -15 | -0.8% | 8,400 |
2023/10/19 | 1,965 | 1,992 | 1,965 | 1,972 | -40 | -2% | 2,700 |
2023/10/18 | 1,941 | 2,016 | 1,941 | 2,012 | +58 | +3% | 8,600 |
2023/10/17 | 1,922 | 1,964 | 1,922 | 1,954 | +32 | +1.7% | 5,400 |
2023/10/16 | 1,960 | 1,965 | 1,915 | 1,922 | -48 | -2.4% | 10,200 |
2023/10/13 | 1,980 | 1,992 | 1,970 | 1,970 | -17 | -0.9% | 5,600 |
2023/10/12 | 2,000 | 2,000 | 1,981 | 1,987 | -13 | -0.7% | 4,400 |
2023/10/11 | 2,042 | 2,042 | 1,980 | 2,000 | -11 | -0.5% | 12,500 |
2023/10/10 | 1,988 | 2,019 | 1,988 | 2,011 | +44 | +2.2% | 5,800 |
2023/10/06 | 1,935 | 1,989 | 1,935 | 1,967 | +19 | +1% | 4,500 |
2023/10/05 | 1,909 | 1,972 | 1,908 | 1,948 | +9 | +0.5% | 9,600 |
2023/10/04 | 1,936 | 1,961 | 1,920 | 1,939 | -37 | -1.9% | 12,500 |
2023/10/03 | 2,025 | 2,025 | 1,967 | 1,976 | -49 | -2.4% | 13,500 |
2023/10/02 | 2,049 | 2,099 | 2,024 | 2,025 | -31 | -1.5% | 9,100 |
2023/09/29 | 2,099 | 2,139 | 2,049 | 2,056 | -5 | -0.2% | 21,400 |
2023/09/28 | 2,026 | 2,067 | 2,015 | 2,061 | +42 | +2.1% | 14,600 |
2023/09/27 | 2,015 | 2,026 | 2,007 | 2,019 | -2 | -0.1% | 5,200 |
101~
150
件表示中 / 3452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 | 223,400円 | +2.4% | +4.2% | 2.91% | 15.01倍 | 0.46倍 |
|
業務用大判プリンタの最大手。CADソフトを核にしたSI事業を強化中。不動産賃貸併営 |
プラズマ | 134,200円 | -13.6% | -56.4% | 1.49% | 16.63倍 | 1.05倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
東洋電 | 116,300円 | +11.2% | -3.7% | 2.58% | 13.58倍 | 0.43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 |
かわでん | 265,700円 | +3.1% | +4.1% | 3.01% | 10.91倍 | 0.53倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
アライドHD | 10,100円 | +3.6% | +4.1% | 0.99% | 10.08倍 | 0.64倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
市場注目の銘柄
チャート関連のコラム