決算new！
2024/05/13 発表
今期経常は22％減益、前期配当増額も今期減配
7927東証S貸借
業種 化学
ムトー精工 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,306 (24/02/01) | 1,260 (23/05/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,306 (24/02/01) | 1,744 (24/05/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,825 | 1,925 | 1,744 | 1,834 | +9 | +0.5 | 369,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,885 | 1,905 | 1,811 | 1,825 | -51 | -2.7 | 115,600 |
| 5/2 | 1,880 | 1,898 | 1,860 | 1,876 | +12 | +0.6 | 52,400 |
| 4/26 | 1,866 | 1,910 | 1,853 | 1,864 | +2 | +0.1 | 86,900 |
| 4/19 | 1,901 | 1,928 | 1,838 | 1,862 | -62 | -3.2 | 162,600 |
| 4/12 | 1,906 | 1,967 | 1,892 | 1,924 | +33 | +1.8 | 155,600 |
| 4/5 | 1,988 | 2,016 | 1,860 | 1,891 | -89 | -4.5 | 288,200 |
| 3/29 | 2,031 | 2,049 | 1,934 | 1,980 | -51 | -2.5 | 309,500 |
| 3/22 | 2,014 | 2,073 | 2,000 | 2,031 | +25 | +1.3 | 224,300 |
| 3/15 | 1,972 | 2,010 | 1,941 | 2,006 | -1 | -0.1 | 271,500 |
| 3/8 | 2,089 | 2,112 | 1,983 | 2,007 | -82 | -3.9 | 339,700 |
| 3/1 | 2,011 | 2,120 | 2,011 | 2,089 | +74 | +3.7 | 341,100 |
| 2/22 | 1,978 | 2,042 | 1,978 | 2,015 | +37 | +1.9 | 275,800 |
| 2/16 | 2,040 | 2,082 | 1,956 | 1,978 | +15 | +0.8 | 685,600 |
| 2/9 | 2,284 | 2,284 | 1,938 | 1,963 | -290 | -12.9 | 1,181,000 |
| 2/2 | 2,179 | 2,306 | 2,160 | 2,253 | +105 | +4.9 | 332,900 |
| 1/26 | 2,120 | 2,220 | 2,102 | 2,148 | +57 | +2.7 | 378,700 |
| 1/19 | 1,940 | 2,091 | 1,940 | 2,091 | +158 | +8.2 | 355,000 |
| 1/12 | 1,974 | 1,997 | 1,920 | 1,933 | -26 | -1.3 | 199,600 |
| 1/5 | 1,850 | 1,986 | 1,844 | 1,959 | +94 | +5.0 | 155,400 |
| 12/29 | 1,776 | 1,913 | 1,769 | 1,865 | +94 | +5.3 | 315,600 |
| 12/22 | 1,717 | 1,827 | 1,680 | 1,771 | +40 | +2.3 | 248,300 |
| 12/15 | 1,847 | 1,863 | 1,726 | 1,731 | -96 | -5.3 | 232,500 |
| 12/8 | 1,925 | 1,954 | 1,802 | 1,827 | -114 | -5.9 | 219,600 |
| 12/1 | 1,985 | 1,985 | 1,893 | 1,941 | -33 | -1.7 | 200,400 |
| 11/24 | 1,999 | 2,016 | 1,900 | 1,974 | -25 | -1.3 | 253,200 |
| 11/17 | 1,740 | 2,020 | 1,740 | 1,999 | +425 | +27.0 | 1,006,300 |
| 11/10 | 1,636 | 1,662 | 1,540 | 1,574 | -59 | -3.6 | 258,100 |
| 11/2 | 1,625 | 1,659 | 1,589 | 1,633 | 0 | 0.0 | 141,700 |
| 10/27 | 1,661 | 1,680 | 1,587 | 1,633 | -33 | -2.0 | 163,000 |
| 10/20 | 1,710 | 1,733 | 1,636 | 1,666 | -54 | -3.1 | 170,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて