決算new!
2025/02/13 発表
4-12月期(3Q累計)経常が9%増益で着地・10-12月期も70%増益
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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,120 (24/02/27) | 1,250 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
2,306 (24/02/01) | 1,250 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 1,700 | 1,710 | 1,679 | 1,684 | -12 | -0.7 | 41,700 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/19 | 1,846 | 1,846 | 1,785 | 1,789 | -48 | -2.6 | 96,900 |
7/12 | 1,820 | 1,837 | 1,792 | 1,837 | +20 | +1.1 | 83,100 |
7/5 | 1,847 | 1,859 | 1,817 | 1,817 | -21 | -1.1 | 86,000 |
6/28 | 1,839 | 1,859 | 1,824 | 1,838 | +15 | +0.8 | 65,400 |
6/21 | 1,780 | 1,842 | 1,754 | 1,823 | +40 | +2.2 | 110,600 |
6/14 | 1,780 | 1,808 | 1,751 | 1,783 | +4 | +0.2 | 82,900 |
6/7 | 1,810 | 1,822 | 1,760 | 1,779 | -20 | -1.1 | 99,900 |
5/31 | 1,778 | 1,813 | 1,731 | 1,799 | +21 | +1.2 | 103,900 |
5/24 | 1,842 | 1,865 | 1,768 | 1,778 | -62 | -3.4 | 151,500 |
5/17 | 1,825 | 1,925 | 1,744 | 1,840 | +15 | +0.8 | 392,700 |
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 |
▶︎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