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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,376 | 2,377 | 2,341 | 2,345 | -15 | -0.6% | 1,900 |
| 2024/09/17 | 2,370 | 2,370 | 2,336 | 2,360 | -10 | -0.4% | 3,900 |
| 2024/09/13 | 2,388 | 2,388 | 2,349 | 2,370 | -18 | -0.8% | 2,500 |
| 2024/09/12 | 2,380 | 2,410 | 2,362 | 2,388 | +35 | +1.5% | 3,900 |
| 2024/09/11 | 2,415 | 2,415 | 2,296 | 2,353 | -52 | -2.2% | 10,100 |
| 2024/09/10 | 2,408 | 2,451 | 2,364 | 2,405 | +47 | +2% | 35,300 |
| 2024/09/09 | 2,266 | 2,370 | 2,266 | 2,358 | +16 | +0.7% | 8,800 |
| 2024/09/06 | 2,383 | 2,383 | 2,310 | 2,342 | -27 | -1.1% | 7,900 |
| 2024/09/05 | 2,404 | 2,429 | 2,369 | 2,369 | -35 | -1.5% | 12,300 |
| 2024/09/04 | 2,422 | 2,436 | 2,403 | 2,404 | -61 | -2.5% | 7,000 |
| 2024/09/03 | 2,460 | 2,471 | 2,449 | 2,465 | +5 | +0.2% | 2,700 |
| 2024/09/02 | 2,490 | 2,498 | 2,460 | 2,460 | -19 | -0.8% | 3,000 |
| 2024/08/30 | 2,494 | 2,494 | 2,464 | 2,479 | +15 | +0.6% | 700 |
| 2024/08/29 | 2,480 | 2,484 | 2,442 | 2,464 | -26 | -1% | 3,100 |
| 2024/08/28 | 2,507 | 2,525 | 2,490 | 2,490 | -26 | -1% | 3,100 |
| 2024/08/27 | 2,430 | 2,523 | 2,430 | 2,516 | +86 | +3.5% | 5,300 |
| 2024/08/26 | 2,403 | 2,430 | 2,391 | 2,430 | +17 | +0.7% | 3,300 |
| 2024/08/23 | 2,379 | 2,413 | 2,377 | 2,413 | +28 | +1.2% | 3,100 |
| 2024/08/22 | 2,390 | 2,419 | 2,383 | 2,385 | +4 | +0.2% | 1,200 |
| 2024/08/21 | 2,359 | 2,401 | 2,359 | 2,381 | -11 | -0.5% | 2,800 |
| 2024/08/20 | 2,393 | 2,410 | 2,390 | 2,392 | +35 | +1.5% | 3,600 |
| 2024/08/19 | 2,370 | 2,386 | 2,345 | 2,357 | -13 | -0.5% | 6,900 |
| 2024/08/16 | 2,355 | 2,379 | 2,355 | 2,370 | +19 | +0.8% | 4,800 |
| 2024/08/15 | 2,359 | 2,374 | 2,340 | 2,351 | -8 | -0.3% | 3,900 |
| 2024/08/14 | 2,355 | 2,359 | 2,334 | 2,359 | +8 | +0.3% | 4,500 |
| 2024/08/13 | 2,315 | 2,351 | 2,290 | 2,351 | +20 | +0.9% | 8,100 |
| 2024/08/09 | 2,317 | 2,367 | 2,300 | 2,331 | +20 | +0.9% | 6,100 |
| 2024/08/08 | 2,300 | 2,365 | 2,300 | 2,311 | +9 | +0.4% | 4,500 |
| 2024/08/07 | 2,206 | 2,365 | 2,206 | 2,302 | +102 | +4.6% | 8,600 |
| 2024/08/06 | 2,152 | 2,330 | 2,152 | 2,200 | +198 | +9.9% | 9,800 |
| 2024/08/05 | 2,200 | 2,257 | 2,000 | 2,002 | -323 | -13.9% | 33,900 |
| 2024/08/02 | 2,395 | 2,395 | 2,310 | 2,325 | -131 | -5.3% | 19,600 |
| 2024/08/01 | 2,540 | 2,540 | 2,441 | 2,456 | -37 | -1.5% | 7,400 |
| 2024/07/31 | 2,430 | 2,503 | 2,430 | 2,493 | +60 | +2.5% | 8,500 |
| 2024/07/30 | 2,542 | 2,545 | 2,433 | 2,433 | -103 | -4.1% | 27,800 |
| 2024/07/29 | 2,516 | 2,550 | 2,505 | 2,536 | +45 | +1.8% | 3,500 |
| 2024/07/26 | 2,533 | 2,533 | 2,491 | 2,491 | -18 | -0.7% | 5,500 |
| 2024/07/25 | 2,500 | 2,521 | 2,495 | 2,509 | -15 | -0.6% | 6,600 |
| 2024/07/24 | 2,548 | 2,548 | 2,512 | 2,524 | -16 | -0.6% | 3,400 |
| 2024/07/23 | 2,511 | 2,540 | 2,500 | 2,540 | +30 | +1.2% | 4,000 |
| 2024/07/22 | 2,520 | 2,530 | 2,480 | 2,510 | -10 | -0.4% | 11,900 |
| 2024/07/19 | 2,511 | 2,528 | 2,503 | 2,520 | +17 | +0.7% | 6,800 |
| 2024/07/18 | 2,503 | 2,525 | 2,503 | 2,503 | ±0 | ±0% | 4,600 |
| 2024/07/17 | 2,511 | 2,525 | 2,500 | 2,503 | -8 | -0.3% | 4,300 |
| 2024/07/16 | 2,520 | 2,520 | 2,489 | 2,511 | +33 | +1.3% | 5,000 |
| 2024/07/12 | 2,442 | 2,485 | 2,440 | 2,478 | +46 | +1.9% | 5,700 |
| 2024/07/11 | 2,443 | 2,446 | 2,421 | 2,432 | -14 | -0.6% | 10,300 |
| 2024/07/10 | 2,472 | 2,472 | 2,432 | 2,446 | -33 | -1.3% | 9,000 |
| 2024/07/09 | 2,500 | 2,500 | 2,466 | 2,479 | -22 | -0.9% | 7,200 |
| 2024/07/08 | 2,528 | 2,532 | 2,467 | 2,501 | +21 | +0.8% | 6,000 |
151～
200
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
