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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,387 | 1,415 | 1,375 | 1,408 | +51 | +3.8% | 32,300 |
| 2021/10/29 | 1,397 | 1,438 | 1,357 | 1,357 | -6 | -0.4% | 62,100 |
| 2021/10/28 | 1,442 | 1,448 | 1,363 | 1,363 | -84 | -5.8% | 38,300 |
| 2021/10/27 | 1,470 | 1,470 | 1,438 | 1,447 | -21 | -1.4% | 14,600 |
| 2021/10/26 | 1,437 | 1,478 | 1,435 | 1,468 | +40 | +2.8% | 23,800 |
| 2021/10/25 | 1,422 | 1,439 | 1,422 | 1,428 | -5 | -0.3% | 11,900 |
| 2021/10/22 | 1,378 | 1,433 | 1,373 | 1,433 | +53 | +3.8% | 30,800 |
| 2021/10/21 | 1,412 | 1,425 | 1,380 | 1,380 | -34 | -2.4% | 14,600 |
| 2021/10/20 | 1,430 | 1,430 | 1,404 | 1,414 | -6 | -0.4% | 10,100 |
| 2021/10/19 | 1,409 | 1,420 | 1,394 | 1,420 | +10 | +0.7% | 15,700 |
| 2021/10/18 | 1,412 | 1,416 | 1,398 | 1,410 | -2 | -0.1% | 14,200 |
| 2021/10/15 | 1,381 | 1,414 | 1,381 | 1,412 | +40 | +2.9% | 16,600 |
| 2021/10/14 | 1,370 | 1,375 | 1,348 | 1,372 | ±0 | ±0% | 18,600 |
| 2021/10/13 | 1,366 | 1,378 | 1,352 | 1,372 | +6 | +0.4% | 19,800 |
| 2021/10/12 | 1,368 | 1,385 | 1,360 | 1,366 | -19 | -1.4% | 15,000 |
| 2021/10/11 | 1,375 | 1,396 | 1,359 | 1,385 | -7 | -0.5% | 33,800 |
| 2021/10/08 | 1,382 | 1,406 | 1,380 | 1,392 | +27 | +2% | 18,400 |
| 2021/10/07 | 1,405 | 1,410 | 1,363 | 1,365 | -37 | -2.6% | 15,600 |
| 2021/10/06 | 1,387 | 1,424 | 1,387 | 1,402 | +28 | +2% | 24,900 |
| 2021/10/05 | 1,396 | 1,419 | 1,374 | 1,374 | -37 | -2.6% | 31,600 |
| 2021/10/04 | 1,429 | 1,429 | 1,387 | 1,411 | -7 | -0.5% | 25,500 |
| 2021/10/01 | 1,453 | 1,472 | 1,414 | 1,418 | -51 | -3.5% | 43,600 |
| 2021/09/30 | 1,432 | 1,494 | 1,432 | 1,469 | +39 | +2.7% | 49,100 |
| 2021/09/29 | 1,465 | 1,465 | 1,423 | 1,430 | -65 | -4.3% | 51,000 |
| 2021/09/28 | 1,476 | 1,504 | 1,440 | 1,495 | +18 | +1.2% | 48,600 |
| 2021/09/27 | 1,498 | 1,510 | 1,475 | 1,477 | -20 | -1.3% | 31,600 |
| 2021/09/24 | 1,463 | 1,497 | 1,443 | 1,497 | +64 | +4.5% | 56,100 |
| 2021/09/22 | 1,455 | 1,455 | 1,425 | 1,433 | -22 | -1.5% | 17,800 |
| 2021/09/21 | 1,459 | 1,487 | 1,448 | 1,455 | -25 | -1.7% | 38,500 |
| 2021/09/17 | 1,419 | 1,480 | 1,408 | 1,480 | +59 | +4.2% | 74,300 |
| 2021/09/16 | 1,419 | 1,422 | 1,382 | 1,421 | -1 | -0.1% | 29,400 |
| 2021/09/15 | 1,441 | 1,441 | 1,390 | 1,422 | -38 | -2.6% | 29,800 |
| 2021/09/14 | 1,440 | 1,460 | 1,431 | 1,460 | +20 | +1.4% | 40,400 |
| 2021/09/13 | 1,412 | 1,440 | 1,396 | 1,440 | +20 | +1.4% | 22,600 |
| 2021/09/10 | 1,370 | 1,420 | 1,370 | 1,420 | +20 | +1.4% | 62,000 |
| 2021/09/09 | 1,386 | 1,400 | 1,373 | 1,400 | +1 | +0.1% | 21,800 |
| 2021/09/08 | 1,392 | 1,399 | 1,379 | 1,399 | +16 | +1.2% | 32,700 |
| 2021/09/07 | 1,394 | 1,396 | 1,359 | 1,383 | +3 | +0.2% | 37,100 |
| 2021/09/06 | 1,345 | 1,385 | 1,344 | 1,380 | +31 | +2.3% | 45,400 |
| 2021/09/03 | 1,318 | 1,349 | 1,305 | 1,349 | +34 | +2.6% | 34,600 |
| 2021/09/02 | 1,319 | 1,328 | 1,305 | 1,315 | -8 | -0.6% | 14,800 |
| 2021/09/01 | 1,298 | 1,323 | 1,298 | 1,323 | +25 | +1.9% | 9,700 |
| 2021/08/31 | 1,293 | 1,322 | 1,272 | 1,298 | +4 | +0.3% | 39,100 |
| 2021/08/30 | 1,286 | 1,340 | 1,286 | 1,294 | +12 | +0.9% | 39,000 |
| 2021/08/27 | 1,244 | 1,297 | 1,244 | 1,282 | +8 | +0.6% | 12,500 |
| 2021/08/26 | 1,287 | 1,292 | 1,262 | 1,274 | -13 | -1% | 24,000 |
| 2021/08/25 | 1,294 | 1,294 | 1,276 | 1,287 | -8 | -0.6% | 16,100 |
| 2021/08/24 | 1,292 | 1,295 | 1,275 | 1,295 | +5 | +0.4% | 19,200 |
| 2021/08/23 | 1,274 | 1,300 | 1,272 | 1,290 | +29 | +2.3% | 17,000 |
| 2021/08/20 | 1,248 | 1,268 | 1,248 | 1,261 | +15 | +1.2% | 20,600 |
751～
800
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
