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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,880 | 2,896 | 2,820 | 2,835 | -41 | -1.4% | 9,800 |
| 2025/01/08 | 2,830 | 2,913 | 2,830 | 2,876 | +61 | +2.2% | 14,900 |
| 2025/01/07 | 2,724 | 2,878 | 2,724 | 2,815 | +100 | +3.7% | 20,300 |
| 2025/01/06 | 2,645 | 2,728 | 2,616 | 2,715 | +107 | +4.1% | 20,100 |
| 2024/12/30 | 2,625 | 2,634 | 2,590 | 2,608 | +18 | +0.7% | 10,700 |
| 2024/12/27 | 2,602 | 2,630 | 2,590 | 2,590 | +6 | +0.2% | 14,000 |
| 2024/12/26 | 2,588 | 2,597 | 2,552 | 2,584 | +46 | +1.8% | 13,300 |
| 2024/12/25 | 2,499 | 2,569 | 2,490 | 2,538 | +50 | +2% | 11,800 |
| 2024/12/24 | 2,454 | 2,494 | 2,441 | 2,488 | +47 | +1.9% | 12,600 |
| 2024/12/23 | 2,447 | 2,463 | 2,441 | 2,441 | +16 | +0.7% | 5,100 |
| 2024/12/20 | 2,455 | 2,456 | 2,425 | 2,425 | -20 | -0.8% | 5,100 |
| 2024/12/19 | 2,420 | 2,449 | 2,417 | 2,445 | +10 | +0.4% | 4,000 |
| 2024/12/18 | 2,416 | 2,448 | 2,416 | 2,435 | +20 | +0.8% | 3,600 |
| 2024/12/17 | 2,468 | 2,468 | 2,415 | 2,415 | -34 | -1.4% | 3,600 |
| 2024/12/16 | 2,444 | 2,457 | 2,438 | 2,449 | +5 | +0.2% | 3,800 |
| 2024/12/13 | 2,449 | 2,464 | 2,444 | 2,444 | -5 | -0.2% | 2,400 |
| 2024/12/12 | 2,450 | 2,485 | 2,449 | 2,449 | -11 | -0.4% | 2,700 |
| 2024/12/11 | 2,482 | 2,482 | 2,438 | 2,460 | -7 | -0.3% | 4,700 |
| 2024/12/10 | 2,492 | 2,492 | 2,435 | 2,467 | -11 | -0.4% | 3,500 |
| 2024/12/09 | 2,435 | 2,490 | 2,435 | 2,478 | +43 | +1.8% | 5,300 |
| 2024/12/06 | 2,406 | 2,435 | 2,406 | 2,435 | +8 | +0.3% | 1,400 |
| 2024/12/05 | 2,447 | 2,447 | 2,427 | 2,427 | -20 | -0.8% | 1,600 |
| 2024/12/04 | 2,421 | 2,450 | 2,421 | 2,447 | +15 | +0.6% | 2,700 |
| 2024/12/03 | 2,435 | 2,444 | 2,405 | 2,432 | ±0 | ±0% | 2,400 |
| 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 |
151～
200
件表示中 / 3766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 | 260,000円 | +2.1% | -13.6% | 2.96% | 17.03倍 | 0.50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 |
| ＦＤＫ | 40,900円 | -5.0% | +3.1% | 0.00% | 23.52倍 | 0.86倍 |
|
産業用のリチウム電池やニッケル水素電池が主軸。電子は好採算品シフト。富士通傘下外れる |
| ＷＳＣＯＰＥ | 24,700円 | -82.6% | - | 0.00% | - | 0.27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 |
| 日アンテナ | 90,200円 | +4.8% | +71.4% | 0.00% | 12.07倍 | 0.62倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、上場廃止予定 |
| アクセル | 116,100円 | -21.3% | -33.9% | 2.84% | 17.12倍 | 0.97倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
市場注目の銘柄
チャート関連のコラム
