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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 912 | 920 | 891 | 891 | -20 | -2.2% | 46,200 |
| 2022/06/14 | 919 | 923 | 911 | 911 | -21 | -2.3% | 30,400 |
| 2022/06/13 | 937 | 952 | 930 | 932 | -15 | -1.6% | 30,900 |
| 2022/06/10 | 953 | 962 | 942 | 947 | -16 | -1.7% | 50,800 |
| 2022/06/09 | 966 | 970 | 957 | 963 | -5 | -0.5% | 22,500 |
| 2022/06/08 | 946 | 970 | 946 | 968 | +30 | +3.2% | 35,200 |
| 2022/06/07 | 946 | 951 | 938 | 938 | -4 | -0.4% | 21,100 |
| 2022/06/06 | 935 | 942 | 927 | 942 | +3 | +0.3% | 31,300 |
| 2022/06/03 | 944 | 953 | 936 | 939 | -3 | -0.3% | 31,100 |
| 2022/06/02 | 951 | 951 | 930 | 942 | -18 | -1.9% | 27,600 |
| 2022/06/01 | 940 | 965 | 939 | 960 | +14 | +1.5% | 32,800 |
| 2022/05/31 | 934 | 962 | 922 | 946 | +12 | +1.3% | 59,600 |
| 2022/05/30 | 906 | 936 | 899 | 934 | +42 | +4.7% | 224,900 |
| 2022/05/27 | 899 | 900 | 869 | 892 | +3 | +0.3% | 72,600 |
| 2022/05/26 | 894 | 910 | 888 | 889 | -9 | -1% | 54,800 |
| 2022/05/25 | 914 | 914 | 893 | 898 | -18 | -2% | 84,600 |
| 2022/05/24 | 944 | 945 | 912 | 916 | -52 | -5.4% | 59,400 |
| 2022/05/23 | 953 | 977 | 949 | 968 | +27 | +2.9% | 45,300 |
| 2022/05/20 | 932 | 953 | 932 | 941 | -3 | -0.3% | 65,200 |
| 2022/05/19 | 931 | 948 | 908 | 944 | -7 | -0.7% | 61,100 |
| 2022/05/18 | 969 | 971 | 942 | 951 | -16 | -1.7% | 31,300 |
| 2022/05/17 | 962 | 977 | 961 | 967 | +4 | +0.4% | 27,000 |
| 2022/05/16 | 985 | 987 | 953 | 963 | -22 | -2.2% | 33,600 |
| 2022/05/13 | 934 | 988 | 932 | 985 | +57 | +6.1% | 61,000 |
| 2022/05/12 | 971 | 978 | 928 | 928 | -53 | -5.4% | 49,400 |
| 2022/05/11 | 971 | 983 | 956 | 981 | -2 | -0.2% | 51,600 |
| 2022/05/10 | 985 | 986 | 959 | 983 | -12 | -1.2% | 47,700 |
| 2022/05/09 | 1,021 | 1,026 | 995 | 995 | -36 | -3.5% | 24,000 |
| 2022/05/06 | 998 | 1,031 | 996 | 1,031 | +38 | +3.8% | 67,000 |
| 2022/05/02 | 1,008 | 1,011 | 988 | 993 | -16 | -1.6% | 28,000 |
| 2022/04/28 | 967 | 1,013 | 967 | 1,009 | +41 | +4.2% | 57,700 |
| 2022/04/27 | 987 | 1,001 | 960 | 968 | -38 | -3.8% | 254,900 |
| 2022/04/26 | 1,005 | 1,006 | 992 | 1,006 | +16 | +1.6% | 41,900 |
| 2022/04/25 | 988 | 1,003 | 985 | 990 | -18 | -1.8% | 41,500 |
| 2022/04/22 | 1,007 | 1,012 | 997 | 1,008 | -11 | -1.1% | 41,500 |
| 2022/04/21 | 1,000 | 1,019 | 999 | 1,019 | +20 | +2% | 42,000 |
| 2022/04/20 | 999 | 1,006 | 986 | 999 | +14 | +1.4% | 38,400 |
| 2022/04/19 | 990 | 992 | 976 | 985 | +1 | +0.1% | 30,600 |
| 2022/04/18 | 1,006 | 1,006 | 971 | 984 | -41 | -4% | 34,400 |
| 2022/04/15 | 1,031 | 1,043 | 1,011 | 1,025 | -8 | -0.8% | 32,900 |
| 2022/04/14 | 1,021 | 1,033 | 1,005 | 1,033 | +6 | +0.6% | 26,900 |
| 2022/04/13 | 987 | 1,029 | 985 | 1,027 | +46 | +4.7% | 60,000 |
| 2022/04/12 | 1,001 | 1,003 | 976 | 981 | -33 | -3.3% | 45,000 |
| 2022/04/11 | 1,006 | 1,014 | 995 | 1,014 | +8 | +0.8% | 52,600 |
| 2022/04/08 | 1,003 | 1,007 | 967 | 1,006 | -6 | -0.6% | 106,300 |
| 2022/04/07 | 999 | 1,021 | 979 | 1,012 | +12 | +1.2% | 58,800 |
| 2022/04/06 | 1,037 | 1,037 | 1,000 | 1,000 | -43 | -4.1% | 70,400 |
| 2022/04/05 | 1,072 | 1,086 | 1,039 | 1,043 | -17 | -1.6% | 65,200 |
| 2022/04/04 | 1,050 | 1,071 | 1,050 | 1,060 | +16 | +1.5% | 19,100 |
| 2022/04/01 | 1,030 | 1,044 | 1,019 | 1,044 | +9 | +0.9% | 50,600 |
601～
650
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
