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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,026 | 2,027 | 2,018 | 2,021 | +3 | +0.1% | 5,800 |
2023/09/25 | 2,018 | 2,025 | 2,008 | 2,018 | +28 | +1.4% | 4,700 |
2023/09/22 | 1,978 | 2,013 | 1,970 | 1,990 | +1 | +0.1% | 10,100 |
2023/09/21 | 2,020 | 2,020 | 1,981 | 1,989 | -37 | -1.8% | 11,400 |
2023/09/20 | 2,015 | 2,027 | 2,006 | 2,026 | +6 | +0.3% | 5,000 |
2023/09/19 | 2,010 | 2,020 | 2,007 | 2,020 | +10 | +0.5% | 4,700 |
2023/09/15 | 2,030 | 2,040 | 2,007 | 2,010 | -14 | -0.7% | 8,000 |
2023/09/14 | 2,028 | 2,038 | 2,024 | 2,024 | ±0 | ±0% | 5,600 |
2023/09/13 | 2,011 | 2,035 | 2,010 | 2,024 | +6 | +0.3% | 8,000 |
2023/09/12 | 2,012 | 2,032 | 2,012 | 2,018 | +8 | +0.4% | 1,600 |
2023/09/11 | 2,054 | 2,054 | 2,002 | 2,010 | -30 | -1.5% | 9,200 |
2023/09/08 | 2,003 | 2,044 | 2,003 | 2,040 | +38 | +1.9% | 10,100 |
2023/09/07 | 1,977 | 2,009 | 1,976 | 2,002 | +11 | +0.6% | 11,800 |
2023/09/06 | 1,963 | 1,997 | 1,960 | 1,991 | +28 | +1.4% | 8,500 |
2023/09/05 | 1,974 | 1,975 | 1,957 | 1,963 | -11 | -0.6% | 6,000 |
2023/09/04 | 1,984 | 1,984 | 1,969 | 1,974 | -11 | -0.6% | 3,700 |
2023/09/01 | 1,990 | 1,992 | 1,975 | 1,985 | -6 | -0.3% | 3,100 |
2023/08/31 | 1,981 | 1,991 | 1,973 | 1,991 | +23 | +1.2% | 6,300 |
2023/08/30 | 1,989 | 1,989 | 1,968 | 1,968 | -24 | -1.2% | 5,100 |
2023/08/29 | 2,005 | 2,010 | 1,992 | 1,992 | -8 | -0.4% | 8,300 |
2023/08/28 | 1,986 | 2,005 | 1,964 | 2,000 | +36 | +1.8% | 39,700 |
2023/08/25 | 1,947 | 1,985 | 1,933 | 1,964 | +14 | +0.7% | 9,200 |
2023/08/24 | 2,013 | 2,015 | 1,945 | 1,950 | -39 | -2% | 9,300 |
2023/08/23 | 1,957 | 1,998 | 1,950 | 1,989 | +32 | +1.6% | 5,800 |
2023/08/22 | 1,918 | 1,959 | 1,910 | 1,957 | +31 | +1.6% | 6,500 |
2023/08/21 | 1,956 | 1,968 | 1,926 | 1,926 | -23 | -1.2% | 9,800 |
2023/08/18 | 1,958 | 1,979 | 1,922 | 1,949 | ±0 | ±0% | 10,500 |
2023/08/17 | 1,977 | 1,980 | 1,926 | 1,949 | -51 | -2.6% | 13,400 |
2023/08/16 | 1,998 | 2,011 | 1,969 | 2,000 | -30 | -1.5% | 21,200 |
2023/08/15 | 2,048 | 2,048 | 1,946 | 2,030 | +206 | +11.3% | 84,000 |
2023/08/14 | 1,850 | 1,874 | 1,823 | 1,824 | +31 | +1.7% | 24,100 |
2023/08/10 | 1,776 | 1,797 | 1,776 | 1,793 | +17 | +1% | 3,300 |
2023/08/09 | 1,784 | 1,797 | 1,773 | 1,776 | -8 | -0.4% | 3,500 |
2023/08/08 | 1,789 | 1,800 | 1,784 | 1,784 | -5 | -0.3% | 3,400 |
2023/08/07 | 1,756 | 1,793 | 1,756 | 1,789 | +36 | +2.1% | 3,700 |
2023/08/04 | 1,762 | 1,772 | 1,750 | 1,753 | +1 | +0.1% | 4,400 |
2023/08/03 | 1,770 | 1,770 | 1,752 | 1,752 | -21 | -1.2% | 6,500 |
2023/08/02 | 1,801 | 1,804 | 1,772 | 1,773 | -29 | -1.6% | 4,700 |
2023/08/01 | 1,793 | 1,809 | 1,793 | 1,802 | +9 | +0.5% | 5,600 |
2023/07/31 | 1,785 | 1,800 | 1,784 | 1,793 | +18 | +1% | 7,200 |
2023/07/28 | 1,785 | 1,789 | 1,762 | 1,775 | -12 | -0.7% | 29,600 |
2023/07/27 | 1,788 | 1,788 | 1,781 | 1,787 | ±0 | ±0% | 2,900 |
2023/07/26 | 1,788 | 1,790 | 1,780 | 1,787 | -3 | -0.2% | 6,300 |
2023/07/25 | 1,787 | 1,790 | 1,782 | 1,790 | +3 | +0.2% | 5,700 |
2023/07/24 | 1,789 | 1,789 | 1,772 | 1,787 | +9 | +0.5% | 2,600 |
2023/07/21 | 1,780 | 1,790 | 1,778 | 1,778 | -7 | -0.4% | 3,600 |
2023/07/20 | 1,788 | 1,790 | 1,768 | 1,785 | ±0 | ±0% | 5,300 |
2023/07/19 | 1,777 | 1,785 | 1,769 | 1,785 | +24 | +1.4% | 10,200 |
2023/07/18 | 1,752 | 1,768 | 1,752 | 1,761 | +9 | +0.5% | 2,800 |
2023/07/14 | 1,750 | 1,752 | 1,738 | 1,752 | -6 | -0.3% | 5,100 |
151~
200
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