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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,031 | 1,033 | 1,024 | 1,025 | +4 | +0.4% | 8,300 |
| 2022/08/25 | 1,024 | 1,029 | 1,018 | 1,021 | +9 | +0.9% | 22,400 |
| 2022/08/24 | 1,006 | 1,015 | 1,002 | 1,012 | +3 | +0.3% | 22,200 |
| 2022/08/23 | 1,010 | 1,025 | 1,005 | 1,009 | -2 | -0.2% | 18,000 |
| 2022/08/22 | 1,025 | 1,035 | 1,009 | 1,011 | -22 | -2.1% | 21,500 |
| 2022/08/19 | 1,033 | 1,034 | 1,018 | 1,033 | +12 | +1.2% | 19,700 |
| 2022/08/18 | 1,027 | 1,029 | 1,018 | 1,021 | -9 | -0.9% | 18,600 |
| 2022/08/17 | 1,012 | 1,033 | 1,009 | 1,030 | +24 | +2.4% | 34,800 |
| 2022/08/16 | 1,017 | 1,017 | 999 | 1,006 | -6 | -0.6% | 20,000 |
| 2022/08/15 | 1,037 | 1,037 | 998 | 1,012 | -16 | -1.6% | 31,300 |
| 2022/08/12 | 1,014 | 1,029 | 1,004 | 1,028 | +10 | +1% | 44,500 |
| 2022/08/10 | 1,041 | 1,050 | 1,003 | 1,018 | +37 | +3.8% | 113,800 |
| 2022/08/09 | 987 | 996 | 973 | 981 | +3 | +0.3% | 43,600 |
| 2022/08/08 | 968 | 978 | 958 | 978 | +16 | +1.7% | 26,500 |
| 2022/08/05 | 939 | 962 | 934 | 962 | +23 | +2.4% | 34,800 |
| 2022/08/04 | 939 | 947 | 932 | 939 | +7 | +0.8% | 29,300 |
| 2022/08/03 | 942 | 946 | 923 | 932 | ±0 | ±0% | 34,200 |
| 2022/08/02 | 954 | 960 | 932 | 932 | -28 | -2.9% | 27,700 |
| 2022/08/01 | 949 | 961 | 945 | 960 | +12 | +1.3% | 19,400 |
| 2022/07/29 | 940 | 954 | 937 | 948 | +13 | +1.4% | 22,300 |
| 2022/07/28 | 943 | 955 | 931 | 935 | -8 | -0.8% | 63,200 |
| 2022/07/27 | 956 | 959 | 934 | 943 | -7 | -0.7% | 27,600 |
| 2022/07/26 | 945 | 954 | 937 | 950 | +11 | +1.2% | 26,000 |
| 2022/07/25 | 960 | 961 | 939 | 939 | -15 | -1.6% | 43,300 |
| 2022/07/22 | 955 | 956 | 942 | 954 | -5 | -0.5% | 34,900 |
| 2022/07/21 | 952 | 961 | 944 | 959 | -1 | -0.1% | 27,300 |
| 2022/07/20 | 935 | 960 | 935 | 960 | +37 | +4% | 52,700 |
| 2022/07/19 | 927 | 931 | 915 | 923 | -2 | -0.2% | 22,100 |
| 2022/07/15 | 908 | 930 | 908 | 925 | +18 | +2% | 20,700 |
| 2022/07/14 | 919 | 919 | 899 | 907 | -6 | -0.7% | 25,100 |
| 2022/07/13 | 918 | 925 | 908 | 913 | +10 | +1.1% | 19,500 |
| 2022/07/12 | 933 | 933 | 900 | 903 | -29 | -3.1% | 34,000 |
| 2022/07/11 | 933 | 953 | 929 | 932 | +21 | +2.3% | 42,900 |
| 2022/07/08 | 898 | 937 | 898 | 911 | +12 | +1.3% | 65,700 |
| 2022/07/07 | 894 | 901 | 885 | 899 | +6 | +0.7% | 26,700 |
| 2022/07/06 | 902 | 908 | 888 | 893 | -18 | -2% | 20,900 |
| 2022/07/05 | 922 | 922 | 909 | 911 | +4 | +0.4% | 22,200 |
| 2022/07/04 | 913 | 916 | 900 | 907 | +20 | +2.3% | 28,000 |
| 2022/07/01 | 924 | 931 | 876 | 887 | -41 | -4.4% | 48,300 |
| 2022/06/30 | 936 | 944 | 919 | 928 | +5 | +0.5% | 67,200 |
| 2022/06/29 | 891 | 929 | 890 | 923 | +17 | +1.9% | 169,400 |
| 2022/06/28 | 877 | 910 | 876 | 906 | +17 | +1.9% | 52,000 |
| 2022/06/27 | 880 | 889 | 864 | 889 | +18 | +2.1% | 62,400 |
| 2022/06/24 | 855 | 871 | 851 | 871 | +18 | +2.1% | 39,100 |
| 2022/06/23 | 859 | 868 | 853 | 853 | -9 | -1% | 36,600 |
| 2022/06/22 | 889 | 889 | 856 | 862 | -11 | -1.3% | 29,400 |
| 2022/06/21 | 853 | 879 | 853 | 873 | +24 | +2.8% | 32,700 |
| 2022/06/20 | 865 | 865 | 845 | 849 | -11 | -1.3% | 39,100 |
| 2022/06/17 | 870 | 883 | 860 | 860 | -31 | -3.5% | 86,500 |
| 2022/06/16 | 905 | 916 | 884 | 891 | ±0 | ±0% | 28,300 |
551～
600
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
