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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 144 | 144 | 141 | 144 | -1 | -0.7% | 138,000 |
| 2010/08/12 | 140 | 147 | 139 | 145 | ±0 | ±0% | 348,000 |
| 2010/08/11 | 136 | 145 | 133 | 145 | +5 | +3.6% | 324,000 |
| 2010/08/10 | 127 | 140 | 125 | 140 | +13 | +10.2% | 232,000 |
| 2010/08/09 | 125 | 127 | 125 | 127 | +1 | +0.8% | 6,000 |
| 2010/08/06 | 122 | 129 | 122 | 126 | +2 | +1.6% | 20,000 |
| 2010/08/05 | 124 | 124 | 122 | 124 | ±0 | ±0% | 20,000 |
| 2010/08/04 | 125 | 125 | 122 | 124 | -2 | -1.6% | 45,000 |
| 2010/08/03 | 126 | 127 | 126 | 126 | +1 | +0.8% | 11,000 |
| 2010/08/02 | 124 | 128 | 124 | 125 | +1 | +0.8% | 11,000 |
| 2010/07/30 | 127 | 127 | 123 | 124 | -5 | -3.9% | 30,000 |
| 2010/07/29 | 130 | 130 | 129 | 129 | -1 | -0.8% | 5,000 |
| 2010/07/28 | 130 | 130 | 130 | 130 | +1 | +0.8% | 10,000 |
| 2010/07/27 | 129 | 130 | 129 | 129 | -2 | -1.5% | 9,000 |
| 2010/07/26 | 132 | 132 | 131 | 131 | +4 | +3.1% | 26,000 |
| 2010/07/23 | 127 | 129 | 127 | 127 | ±0 | ±0% | 17,000 |
| 2010/07/22 | 122 | 127 | 122 | 127 | +2 | +1.6% | 24,000 |
| 2010/07/21 | 127 | 128 | 123 | 125 | ±0 | ±0% | 34,000 |
| 2010/07/20 | 125 | 126 | 124 | 125 | -3 | -2.3% | 62,000 |
| 2010/07/16 | 129 | 129 | 128 | 128 | -1 | -0.8% | 60,000 |
| 2010/07/15 | 128 | 129 | 127 | 129 | -4 | -3% | 104,000 |
| 2010/07/14 | 132 | 133 | 132 | 133 | +3 | +2.3% | 13,000 |
| 2010/07/13 | 131 | 132 | 130 | 130 | -2 | -1.5% | 23,000 |
| 2010/07/12 | 138 | 138 | 132 | 132 | -1 | -0.8% | 10,000 |
| 2010/07/09 | 134 | 134 | 133 | 133 | -1 | -0.7% | 31,000 |
| 2010/07/08 | 134 | 134 | 133 | 134 | +4 | +3.1% | 33,000 |
| 2010/07/07 | 133 | 134 | 130 | 130 | -2 | -1.5% | 35,000 |
| 2010/07/06 | 130 | 132 | 130 | 132 | +2 | +1.5% | 23,000 |
| 2010/07/05 | 133 | 133 | 130 | 130 | ±0 | ±0% | 19,000 |
| 2010/07/02 | 129 | 131 | 129 | 130 | +1 | +0.8% | 16,000 |
| 2010/07/01 | 131 | 131 | 128 | 129 | -2 | -1.5% | 30,000 |
| 2010/06/30 | 130 | 131 | 128 | 131 | -1 | -0.8% | 36,000 |
| 2010/06/29 | 135 | 135 | 132 | 132 | -2 | -1.5% | 46,000 |
| 2010/06/28 | 137 | 137 | 133 | 134 | ±0 | ±0% | 20,000 |
| 2010/06/25 | 136 | 136 | 132 | 134 | -2 | -1.5% | 16,000 |
| 2010/06/24 | 134 | 138 | 134 | 136 | +2 | +1.5% | 41,000 |
| 2010/06/23 | 133 | 135 | 133 | 134 | -1 | -0.7% | 18,000 |
| 2010/06/22 | 138 | 138 | 134 | 135 | -2 | -1.5% | 27,000 |
| 2010/06/21 | 134 | 138 | 134 | 137 | +2 | +1.5% | 54,000 |
| 2010/06/18 | 133 | 135 | 133 | 135 | +4 | +3.1% | 85,000 |
| 2010/06/17 | 136 | 136 | 131 | 131 | -3 | -2.2% | 104,000 |
| 2010/06/16 | 134 | 135 | 134 | 134 | +2 | +1.5% | 53,000 |
| 2010/06/15 | 134 | 134 | 131 | 132 | -1 | -0.8% | 21,000 |
| 2010/06/14 | 134 | 134 | 133 | 133 | -1 | -0.7% | 20,000 |
| 2010/06/11 | 134 | 136 | 134 | 134 | ±0 | ±0% | 53,000 |
| 2010/06/10 | 133 | 134 | 133 | 134 | ±0 | ±0% | 69,000 |
| 2010/06/09 | 133 | 134 | 133 | 134 | +1 | +0.8% | 7,000 |
| 2010/06/08 | 134 | 137 | 133 | 133 | -1 | -0.7% | 29,000 |
| 2010/06/07 | 135 | 135 | 134 | 134 | -1 | -0.7% | 168,000 |
| 2010/06/04 | 135 | 137 | 132 | 135 | -2 | -1.5% | 75,000 |
3601～
3650
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
