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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,146 | 1,163 | 1,139 | 1,157 | +17 | +1.5% | 44,500 |
| 2023/01/24 | 1,128 | 1,146 | 1,117 | 1,140 | +22 | +2% | 35,000 |
| 2023/01/23 | 1,104 | 1,128 | 1,098 | 1,118 | +30 | +2.8% | 41,700 |
| 2023/01/20 | 1,078 | 1,092 | 1,076 | 1,088 | +10 | +0.9% | 9,200 |
| 2023/01/19 | 1,079 | 1,094 | 1,078 | 1,078 | -10 | -0.9% | 13,500 |
| 2023/01/18 | 1,085 | 1,091 | 1,071 | 1,088 | +11 | +1% | 19,900 |
| 2023/01/17 | 1,061 | 1,083 | 1,061 | 1,077 | +16 | +1.5% | 19,500 |
| 2023/01/16 | 1,055 | 1,071 | 1,054 | 1,061 | +1 | +0.1% | 31,500 |
| 2023/01/13 | 1,047 | 1,066 | 1,047 | 1,060 | +7 | +0.7% | 19,200 |
| 2023/01/12 | 1,055 | 1,057 | 1,047 | 1,053 | -6 | -0.6% | 15,000 |
| 2023/01/11 | 1,073 | 1,080 | 1,053 | 1,059 | -12 | -1.1% | 24,000 |
| 2023/01/10 | 1,092 | 1,095 | 1,069 | 1,071 | -12 | -1.1% | 15,900 |
| 2023/01/06 | 1,064 | 1,091 | 1,056 | 1,083 | +23 | +2.2% | 29,900 |
| 2023/01/05 | 1,094 | 1,094 | 1,060 | 1,060 | -39 | -3.5% | 33,000 |
| 2023/01/04 | 1,149 | 1,149 | 1,098 | 1,099 | -39 | -3.4% | 23,200 |
| 2022/12/30 | 1,162 | 1,168 | 1,138 | 1,138 | -24 | -2.1% | 26,600 |
| 2022/12/29 | 1,134 | 1,162 | 1,119 | 1,162 | +23 | +2% | 34,100 |
| 2022/12/28 | 1,134 | 1,142 | 1,116 | 1,139 | -5 | -0.4% | 17,600 |
| 2022/12/27 | 1,141 | 1,161 | 1,127 | 1,144 | +4 | +0.4% | 21,200 |
| 2022/12/26 | 1,115 | 1,148 | 1,115 | 1,140 | +31 | +2.8% | 34,000 |
| 2022/12/23 | 1,095 | 1,109 | 1,090 | 1,109 | +1 | +0.1% | 23,900 |
| 2022/12/22 | 1,107 | 1,115 | 1,093 | 1,108 | +18 | +1.7% | 42,500 |
| 2022/12/21 | 1,112 | 1,129 | 1,088 | 1,090 | -31 | -2.8% | 69,600 |
| 2022/12/20 | 1,142 | 1,154 | 1,091 | 1,121 | -20 | -1.8% | 247,500 |
| 2022/12/19 | 1,225 | 1,265 | 1,138 | 1,141 | +117 | +11.4% | 864,200 |
| 2022/12/16 | 1,031 | 1,038 | 1,014 | 1,024 | -17 | -1.6% | 25,200 |
| 2022/12/15 | 1,040 | 1,051 | 1,037 | 1,041 | -5 | -0.5% | 15,000 |
| 2022/12/14 | 1,035 | 1,051 | 1,034 | 1,046 | +16 | +1.6% | 20,500 |
| 2022/12/13 | 1,019 | 1,039 | 1,017 | 1,030 | +23 | +2.3% | 15,300 |
| 2022/12/12 | 1,014 | 1,014 | 1,005 | 1,007 | -8 | -0.8% | 11,600 |
| 2022/12/09 | 997 | 1,016 | 997 | 1,015 | +3 | +0.3% | 22,000 |
| 2022/12/08 | 1,009 | 1,024 | 995 | 1,012 | +6 | +0.6% | 34,500 |
| 2022/12/07 | 996 | 1,043 | 992 | 1,006 | +6 | +0.6% | 16,000 |
| 2022/12/06 | 1,003 | 1,015 | 998 | 1,000 | -14 | -1.4% | 23,200 |
| 2022/12/05 | 1,025 | 1,027 | 1,008 | 1,014 | -9 | -0.9% | 20,100 |
| 2022/12/02 | 1,038 | 1,038 | 1,015 | 1,023 | -26 | -2.5% | 28,500 |
| 2022/12/01 | 1,058 | 1,061 | 1,034 | 1,049 | -9 | -0.9% | 27,400 |
| 2022/11/30 | 1,043 | 1,067 | 1,041 | 1,058 | +9 | +0.9% | 39,900 |
| 2022/11/29 | 1,050 | 1,055 | 1,039 | 1,049 | -9 | -0.9% | 20,000 |
| 2022/11/28 | 1,080 | 1,080 | 1,055 | 1,058 | -15 | -1.4% | 18,400 |
| 2022/11/25 | 1,075 | 1,077 | 1,058 | 1,073 | +4 | +0.4% | 24,700 |
| 2022/11/24 | 1,058 | 1,070 | 1,052 | 1,069 | +23 | +2.2% | 30,600 |
| 2022/11/22 | 1,044 | 1,059 | 1,039 | 1,046 | +6 | +0.6% | 55,500 |
| 2022/11/21 | 1,045 | 1,045 | 1,026 | 1,040 | -5 | -0.5% | 17,700 |
| 2022/11/18 | 1,030 | 1,045 | 1,025 | 1,045 | +20 | +2% | 36,300 |
| 2022/11/17 | 1,025 | 1,029 | 1,011 | 1,025 | +8 | +0.8% | 11,900 |
| 2022/11/16 | 1,004 | 1,028 | 999 | 1,017 | +24 | +2.4% | 41,300 |
| 2022/11/15 | 983 | 1,004 | 983 | 993 | +10 | +1% | 24,800 |
| 2022/11/14 | 998 | 998 | 983 | 983 | -17 | -1.7% | 15,400 |
| 2022/11/11 | 1,000 | 1,011 | 994 | 1,000 | +7 | +0.7% | 31,100 |
451～
500
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
