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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,694 | 1,719 | 1,694 | 1,704 | +10 | +0.6% | 19,100 |
| 2024/11/21 | 1,669 | 1,718 | 1,669 | 1,694 | +31 | +1.9% | 20,200 |
| 2024/11/20 | 1,659 | 1,690 | 1,643 | 1,663 | -36 | -2.1% | 36,900 |
| 2024/11/19 | 1,658 | 1,704 | 1,658 | 1,699 | +41 | +2.5% | 14,300 |
| 2024/11/18 | 1,642 | 1,683 | 1,642 | 1,658 | +1 | +0.1% | 14,700 |
| 2024/11/15 | 1,636 | 1,688 | 1,636 | 1,657 | +24 | +1.5% | 20,000 |
| 2024/11/14 | 1,680 | 1,683 | 1,631 | 1,633 | -53 | -3.1% | 25,300 |
| 2024/11/13 | 1,708 | 1,716 | 1,686 | 1,686 | -10 | -0.6% | 27,800 |
| 2024/11/12 | 1,700 | 1,729 | 1,696 | 1,696 | -15 | -0.9% | 23,300 |
| 2024/11/11 | 1,697 | 1,725 | 1,697 | 1,711 | -12 | -0.7% | 13,600 |
| 2024/11/08 | 1,759 | 1,780 | 1,718 | 1,723 | -14 | -0.8% | 22,900 |
| 2024/11/07 | 1,729 | 1,748 | 1,717 | 1,737 | +20 | +1.2% | 41,500 |
| 2024/11/06 | 1,710 | 1,730 | 1,691 | 1,717 | +26 | +1.5% | 36,200 |
| 2024/11/05 | 1,704 | 1,734 | 1,687 | 1,691 | -13 | -0.8% | 18,000 |
| 2024/11/01 | 1,736 | 1,743 | 1,685 | 1,704 | -34 | -2% | 27,300 |
| 2024/10/31 | 1,730 | 1,768 | 1,715 | 1,738 | +16 | +0.9% | 34,100 |
| 2024/10/30 | 1,722 | 1,735 | 1,704 | 1,722 | +15 | +0.9% | 62,500 |
| 2024/10/29 | 1,679 | 1,710 | 1,665 | 1,707 | +13 | +0.8% | 17,800 |
| 2024/10/28 | 1,661 | 1,700 | 1,661 | 1,694 | +37 | +2.2% | 25,800 |
| 2024/10/25 | 1,669 | 1,681 | 1,649 | 1,657 | -22 | -1.3% | 27,300 |
| 2024/10/24 | 1,643 | 1,714 | 1,623 | 1,679 | +23 | +1.4% | 37,900 |
| 2024/10/23 | 1,677 | 1,688 | 1,642 | 1,656 | -18 | -1.1% | 19,300 |
| 2024/10/22 | 1,690 | 1,693 | 1,660 | 1,674 | -16 | -0.9% | 20,800 |
| 2024/10/21 | 1,700 | 1,704 | 1,675 | 1,690 | -6 | -0.4% | 10,200 |
| 2024/10/18 | 1,726 | 1,726 | 1,685 | 1,696 | -11 | -0.6% | 15,600 |
| 2024/10/17 | 1,734 | 1,734 | 1,700 | 1,707 | -27 | -1.6% | 15,200 |
| 2024/10/16 | 1,765 | 1,778 | 1,732 | 1,734 | -31 | -1.8% | 30,100 |
| 2024/10/15 | 1,783 | 1,788 | 1,753 | 1,765 | -16 | -0.9% | 28,300 |
| 2024/10/11 | 1,788 | 1,792 | 1,779 | 1,781 | -7 | -0.4% | 12,400 |
| 2024/10/10 | 1,821 | 1,845 | 1,773 | 1,788 | -11 | -0.6% | 20,700 |
| 2024/10/09 | 1,816 | 1,845 | 1,788 | 1,799 | -15 | -0.8% | 30,900 |
| 2024/10/08 | 1,793 | 1,837 | 1,793 | 1,814 | -1 | -0.1% | 21,500 |
| 2024/10/07 | 1,840 | 1,840 | 1,770 | 1,815 | +15 | +0.8% | 30,300 |
| 2024/10/04 | 1,770 | 1,820 | 1,762 | 1,800 | +40 | +2.3% | 45,100 |
| 2024/10/03 | 1,750 | 1,775 | 1,734 | 1,760 | +43 | +2.5% | 26,400 |
| 2024/10/02 | 1,740 | 1,763 | 1,713 | 1,717 | -33 | -1.9% | 34,700 |
| 2024/10/01 | 1,731 | 1,770 | 1,729 | 1,750 | +19 | +1.1% | 31,400 |
| 2024/09/30 | 1,716 | 1,742 | 1,687 | 1,731 | -25 | -1.4% | 31,700 |
| 2024/09/27 | 1,795 | 1,795 | 1,747 | 1,756 | -56 | -3.1% | 38,300 |
| 2024/09/26 | 1,733 | 1,819 | 1,723 | 1,812 | +105 | +6.2% | 76,900 |
| 2024/09/25 | 1,725 | 1,727 | 1,695 | 1,707 | -15 | -0.9% | 25,900 |
| 2024/09/24 | 1,741 | 1,763 | 1,710 | 1,722 | -7 | -0.4% | 47,100 |
| 2024/09/20 | 1,722 | 1,729 | 1,693 | 1,729 | +27 | +1.6% | 78,000 |
| 2024/09/19 | 1,724 | 1,724 | 1,692 | 1,702 | +2 | +0.1% | 36,600 |
| 2024/09/18 | 1,680 | 1,712 | 1,652 | 1,700 | +60 | +3.7% | 37,800 |
| 2024/09/17 | 1,616 | 1,654 | 1,602 | 1,640 | +46 | +2.9% | 25,600 |
| 2024/09/13 | 1,640 | 1,640 | 1,586 | 1,594 | -61 | -3.7% | 41,600 |
| 2024/09/12 | 1,660 | 1,672 | 1,635 | 1,655 | +35 | +2.2% | 22,700 |
| 2024/09/11 | 1,619 | 1,643 | 1,605 | 1,620 | -14 | -0.9% | 25,100 |
| 2024/09/10 | 1,656 | 1,656 | 1,622 | 1,634 | -15 | -0.9% | 19,000 |
1～
50
件表示中 / 3586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 | 170,400円 | +13.2% | -56.4% | 2.41% | 10.51倍 | 0.98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 |
| 泉州電 | 541,000円 | +5.6% | +14.0% | 2.40% | 13.48倍 | 1.78倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| 伯 東 | 448,000円 | +4.4% | -0.2% | 5.80% | 17.20倍 | 1.30倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| エレマテック | 239,600円 | +11.4% | +6.6% | 1.67% | 16.35倍 | 1.41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 |
| ユアサ商 | 457,000円 | +3.0% | +14.4% | 4.16% | 8.01倍 | 0.93倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
