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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 2,434 | 2,499 | 2,434 | 2,493 | +61 | +2.5% | 5,400 |
| 2024/05/30 | 2,425 | 2,470 | 2,407 | 2,432 | -22 | -0.9% | 9,800 |
| 2024/05/29 | 2,548 | 2,548 | 2,454 | 2,454 | -94 | -3.7% | 10,100 |
| 2024/05/28 | 2,551 | 2,555 | 2,540 | 2,548 | +8 | +0.3% | 3,000 |
| 2024/05/27 | 2,539 | 2,548 | 2,521 | 2,540 | +1 | ±0% | 3,600 |
| 2024/05/24 | 2,484 | 2,550 | 2,470 | 2,539 | +55 | +2.2% | 8,900 |
| 2024/05/23 | 2,557 | 2,563 | 2,472 | 2,484 | -65 | -2.6% | 6,700 |
| 2024/05/22 | 2,487 | 2,560 | 2,456 | 2,549 | +85 | +3.4% | 10,200 |
| 2024/05/21 | 2,565 | 2,610 | 2,449 | 2,464 | -133 | -5.1% | 22,900 |
| 2024/05/20 | 2,520 | 2,600 | 2,498 | 2,597 | +97 | +3.9% | 24,800 |
| 2024/05/17 | 2,400 | 2,500 | 2,380 | 2,500 | +90 | +3.7% | 20,400 |
| 2024/05/16 | 2,339 | 2,420 | 2,321 | 2,410 | +65 | +2.8% | 36,500 |
| 2024/05/15 | 2,350 | 2,350 | 2,279 | 2,345 | +95 | +4.2% | 40,200 |
| 2024/05/14 | 2,249 | 2,280 | 2,237 | 2,250 | +24 | +1.1% | 17,100 |
| 2024/05/13 | 2,234 | 2,246 | 2,226 | 2,226 | -8 | -0.4% | 5,900 |
| 2024/05/10 | 2,243 | 2,260 | 2,231 | 2,234 | -1 | ±0% | 5,800 |
| 2024/05/09 | 2,229 | 2,241 | 2,224 | 2,235 | +5 | +0.2% | 3,000 |
| 2024/05/08 | 2,220 | 2,233 | 2,220 | 2,230 | +9 | +0.4% | 2,300 |
| 2024/05/07 | 2,190 | 2,221 | 2,186 | 2,221 | +35 | +1.6% | 6,900 |
| 2024/05/02 | 2,190 | 2,190 | 2,170 | 2,186 | +4 | +0.2% | 3,300 |
| 2024/05/01 | 2,195 | 2,197 | 2,169 | 2,182 | -18 | -0.8% | 5,300 |
| 2024/04/30 | 2,169 | 2,203 | 2,169 | 2,200 | +50 | +2.3% | 7,600 |
| 2024/04/26 | 2,171 | 2,192 | 2,150 | 2,150 | -36 | -1.6% | 22,300 |
| 2024/04/25 | 2,205 | 2,214 | 2,170 | 2,186 | -19 | -0.9% | 4,900 |
| 2024/04/24 | 2,220 | 2,235 | 2,203 | 2,205 | -15 | -0.7% | 5,800 |
| 2024/04/23 | 2,219 | 2,222 | 2,202 | 2,220 | +22 | +1% | 3,000 |
| 2024/04/22 | 2,201 | 2,217 | 2,190 | 2,198 | +25 | +1.2% | 4,500 |
| 2024/04/19 | 2,201 | 2,208 | 2,155 | 2,173 | -42 | -1.9% | 8,400 |
| 2024/04/18 | 2,194 | 2,226 | 2,190 | 2,215 | +21 | +1% | 6,200 |
| 2024/04/17 | 2,206 | 2,239 | 2,192 | 2,194 | -9 | -0.4% | 7,100 |
| 2024/04/16 | 2,240 | 2,240 | 2,203 | 2,203 | -60 | -2.7% | 6,400 |
| 2024/04/15 | 2,228 | 2,290 | 2,215 | 2,263 | +37 | +1.7% | 9,200 |
| 2024/04/12 | 2,250 | 2,250 | 2,212 | 2,226 | -2 | -0.1% | 6,200 |
| 2024/04/11 | 2,215 | 2,232 | 2,209 | 2,228 | -4 | -0.2% | 3,600 |
| 2024/04/10 | 2,236 | 2,285 | 2,232 | 2,232 | +14 | +0.6% | 9,600 |
| 2024/04/09 | 2,228 | 2,228 | 2,207 | 2,218 | -10 | -0.4% | 3,200 |
| 2024/04/08 | 2,227 | 2,237 | 2,220 | 2,228 | +9 | +0.4% | 3,200 |
| 2024/04/05 | 2,228 | 2,234 | 2,179 | 2,219 | -19 | -0.8% | 5,200 |
| 2024/04/04 | 2,218 | 2,261 | 2,215 | 2,238 | +39 | +1.8% | 6,600 |
| 2024/04/03 | 2,151 | 2,218 | 2,151 | 2,199 | +15 | +0.7% | 8,700 |
| 2024/04/02 | 2,235 | 2,240 | 2,184 | 2,184 | -40 | -1.8% | 6,900 |
| 2024/04/01 | 2,263 | 2,287 | 2,223 | 2,224 | -34 | -1.5% | 12,300 |
| 2024/03/29 | 2,297 | 2,297 | 2,229 | 2,258 | -39 | -1.7% | 14,600 |
| 2024/03/28 | 2,340 | 2,347 | 2,285 | 2,297 | -120 | -5% | 25,900 |
| 2024/03/27 | 2,399 | 2,441 | 2,356 | 2,417 | +27 | +1.1% | 17,700 |
| 2024/03/26 | 2,368 | 2,393 | 2,340 | 2,390 | +27 | +1.1% | 9,900 |
| 2024/03/25 | 2,370 | 2,387 | 2,345 | 2,363 | +23 | +1% | 20,400 |
| 2024/03/22 | 2,367 | 2,367 | 2,321 | 2,340 | -20 | -0.8% | 13,100 |
| 2024/03/21 | 2,345 | 2,367 | 2,340 | 2,360 | +19 | +0.8% | 12,800 |
| 2024/03/19 | 2,348 | 2,390 | 2,325 | 2,341 | +5 | +0.2% | 10,200 |
301～
350
件表示中 / 3767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 | 259,800円 | +2.1% | -13.6% | 2.96% | 17.01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 | 0.87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 | 24,800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 |
| アクセル | 115,800円 | -21.3% | -33.9% | 2.85% | 17.08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 |
| 三社電機 | 86,400円 | +8.9% | +1.7% | 4.63% | 13.68倍 | 0.47倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
市場注目の銘柄
チャート関連のコラム
