ミツウロコグループ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,334 | 1,337 | 1,318 | 1,333 | -10 | -0.7% | 27,500 |
| 2024/04/25 | 1,351 | 1,360 | 1,335 | 1,343 | -18 | -1.3% | 25,500 |
| 2024/04/24 | 1,360 | 1,373 | 1,345 | 1,361 | +19 | +1.4% | 32,900 |
| 2024/04/23 | 1,342 | 1,358 | 1,336 | 1,342 | +3 | +0.2% | 17,700 |
| 2024/04/22 | 1,335 | 1,344 | 1,328 | 1,339 | +33 | +2.5% | 16,300 |
| 2024/04/19 | 1,325 | 1,329 | 1,296 | 1,306 | -29 | -2.2% | 47,600 |
| 2024/04/18 | 1,316 | 1,338 | 1,316 | 1,335 | +19 | +1.4% | 16,100 |
| 2024/04/17 | 1,336 | 1,336 | 1,309 | 1,316 | -20 | -1.5% | 28,000 |
| 2024/04/16 | 1,365 | 1,365 | 1,333 | 1,336 | -34 | -2.5% | 35,400 |
| 2024/04/15 | 1,376 | 1,376 | 1,365 | 1,370 | -7 | -0.5% | 24,400 |
| 2024/04/12 | 1,398 | 1,398 | 1,377 | 1,377 | -18 | -1.3% | 26,300 |
| 2024/04/11 | 1,372 | 1,405 | 1,363 | 1,395 | +1 | +0.1% | 21,100 |
| 2024/04/10 | 1,386 | 1,401 | 1,380 | 1,394 | +3 | +0.2% | 11,800 |
| 2024/04/09 | 1,386 | 1,401 | 1,372 | 1,391 | +7 | +0.5% | 20,000 |
| 2024/04/08 | 1,388 | 1,396 | 1,375 | 1,384 | +13 | +0.9% | 19,900 |
| 2024/04/05 | 1,361 | 1,376 | 1,337 | 1,371 | -4 | -0.3% | 29,000 |
| 2024/04/04 | 1,378 | 1,385 | 1,364 | 1,375 | +11 | +0.8% | 26,500 |
| 2024/04/03 | 1,370 | 1,375 | 1,359 | 1,364 | -13 | -0.9% | 30,900 |
| 2024/04/02 | 1,400 | 1,400 | 1,372 | 1,377 | -26 | -1.9% | 28,800 |
| 2024/04/01 | 1,456 | 1,456 | 1,403 | 1,403 | -34 | -2.4% | 24,100 |
| 2024/03/29 | 1,428 | 1,449 | 1,412 | 1,437 | +27 | +1.9% | 32,800 |
| 2024/03/28 | 1,460 | 1,468 | 1,404 | 1,410 | -81 | -5.4% | 35,500 |
| 2024/03/27 | 1,471 | 1,498 | 1,464 | 1,491 | +12 | +0.8% | 78,700 |
| 2024/03/26 | 1,478 | 1,495 | 1,478 | 1,479 | -2 | -0.1% | 24,500 |
| 2024/03/25 | 1,490 | 1,515 | 1,478 | 1,481 | -16 | -1.1% | 31,500 |
| 2024/03/22 | 1,515 | 1,515 | 1,479 | 1,497 | -14 | -0.9% | 30,200 |
| 2024/03/21 | 1,537 | 1,537 | 1,506 | 1,511 | -20 | -1.3% | 24,500 |
| 2024/03/19 | 1,485 | 1,532 | 1,477 | 1,531 | +49 | +3.3% | 45,000 |
| 2024/03/18 | 1,480 | 1,485 | 1,471 | 1,482 | +16 | +1.1% | 24,800 |
| 2024/03/15 | 1,441 | 1,466 | 1,437 | 1,466 | +33 | +2.3% | 46,900 |
| 2024/03/14 | 1,399 | 1,434 | 1,396 | 1,433 | +41 | +2.9% | 20,900 |
| 2024/03/13 | 1,398 | 1,405 | 1,373 | 1,392 | +1 | +0.1% | 49,100 |
| 2024/03/12 | 1,392 | 1,392 | 1,355 | 1,391 | -10 | -0.7% | 41,700 |
| 2024/03/11 | 1,420 | 1,424 | 1,387 | 1,401 | -30 | -2.1% | 36,800 |
| 2024/03/08 | 1,410 | 1,439 | 1,405 | 1,431 | -8 | -0.6% | 51,100 |
| 2024/03/07 | 1,450 | 1,450 | 1,420 | 1,439 | +18 | +1.3% | 19,700 |
| 2024/03/06 | 1,423 | 1,439 | 1,413 | 1,421 | +1 | +0.1% | 32,900 |
| 2024/03/05 | 1,405 | 1,428 | 1,392 | 1,420 | +13 | +0.9% | 19,500 |
| 2024/03/04 | 1,429 | 1,429 | 1,393 | 1,407 | -25 | -1.7% | 51,300 |
| 2024/03/01 | 1,417 | 1,449 | 1,417 | 1,432 | +16 | +1.1% | 32,700 |
| 2024/02/29 | 1,456 | 1,463 | 1,416 | 1,416 | -40 | -2.7% | 90,800 |
| 2024/02/28 | 1,454 | 1,475 | 1,450 | 1,456 | -1 | -0.1% | 22,500 |
| 2024/02/27 | 1,477 | 1,485 | 1,446 | 1,457 | -19 | -1.3% | 35,100 |
| 2024/02/26 | 1,520 | 1,520 | 1,475 | 1,476 | -29 | -1.9% | 27,400 |
| 2024/02/22 | 1,503 | 1,511 | 1,486 | 1,505 | +13 | +0.9% | 36,400 |
| 2024/02/21 | 1,512 | 1,523 | 1,481 | 1,492 | -20 | -1.3% | 27,800 |
| 2024/02/20 | 1,510 | 1,534 | 1,492 | 1,512 | -23 | -1.5% | 36,400 |
| 2024/02/19 | 1,522 | 1,536 | 1,508 | 1,535 | +21 | +1.4% | 20,400 |
| 2024/02/16 | 1,494 | 1,516 | 1,478 | 1,514 | +43 | +2.9% | 29,500 |
| 2024/02/15 | 1,483 | 1,493 | 1,459 | 1,471 | +16 | +1.1% | 40,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ミツウロコＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ミツウロコＧＨＤ | 133,300円 | +11.2% | -14.6% | 2.93% | 10.87倍 | 0.83倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| ドウシシャ | 215,000円 | +5.0% | +7.9% | 3.26% | 12.03倍 | 0.91倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| エレマテック | 189,700円 | +11.3% | - | 4.74% | 12.95倍 | 1.12倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
| シークス | 158,600円 | +6.5% | +7.2% | 3.03% | 8.89倍 | 0.84倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| 日 伝 | 251,100円 | +0.3% | -8.2% | 2.59% | 17.75倍 | 0.89倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム
