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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,080 | 1,090 | 1,062 | 1,070 | -10 | -0.9% | 42,400 |
| 2022/02/28 | 1,073 | 1,083 | 1,055 | 1,080 | +9 | +0.8% | 59,200 |
| 2022/02/25 | 1,087 | 1,093 | 1,056 | 1,071 | -13 | -1.2% | 36,900 |
| 2022/02/24 | 1,053 | 1,084 | 1,044 | 1,084 | +31 | +2.9% | 36,000 |
| 2022/02/22 | 1,040 | 1,057 | 1,030 | 1,053 | +10 | +1% | 38,000 |
| 2022/02/21 | 1,034 | 1,064 | 1,034 | 1,043 | -13 | -1.2% | 11,600 |
| 2022/02/18 | 1,072 | 1,079 | 1,048 | 1,056 | -29 | -2.7% | 25,700 |
| 2022/02/17 | 1,074 | 1,093 | 1,069 | 1,085 | +7 | +0.6% | 19,400 |
| 2022/02/16 | 1,091 | 1,092 | 1,061 | 1,078 | -1 | -0.1% | 19,600 |
| 2022/02/15 | 1,081 | 1,090 | 1,063 | 1,079 | +11 | +1% | 28,100 |
| 2022/02/14 | 1,060 | 1,087 | 1,060 | 1,068 | +2 | +0.2% | 32,000 |
| 2022/02/10 | 1,071 | 1,071 | 1,049 | 1,066 | -1 | -0.1% | 27,300 |
| 2022/02/09 | 1,076 | 1,077 | 1,038 | 1,067 | +11 | +1% | 34,100 |
| 2022/02/08 | 1,028 | 1,072 | 1,028 | 1,056 | +27 | +2.6% | 29,000 |
| 2022/02/07 | 1,043 | 1,048 | 1,020 | 1,029 | -34 | -3.2% | 30,500 |
| 2022/02/04 | 1,058 | 1,066 | 1,050 | 1,063 | +5 | +0.5% | 19,300 |
| 2022/02/03 | 1,053 | 1,074 | 1,047 | 1,058 | +6 | +0.6% | 27,600 |
| 2022/02/02 | 1,010 | 1,062 | 1,010 | 1,052 | +47 | +4.7% | 29,500 |
| 2022/02/01 | 1,023 | 1,045 | 1,002 | 1,005 | -25 | -2.4% | 23,900 |
| 2022/01/31 | 1,058 | 1,058 | 1,028 | 1,030 | -35 | -3.3% | 18,200 |
| 2022/01/28 | 1,002 | 1,065 | 1,002 | 1,065 | +70 | +7% | 45,200 |
| 2022/01/27 | 1,032 | 1,049 | 995 | 995 | -34 | -3.3% | 60,600 |
| 2022/01/26 | 1,068 | 1,068 | 1,028 | 1,029 | -41 | -3.8% | 28,600 |
| 2022/01/25 | 1,095 | 1,112 | 1,067 | 1,070 | -23 | -2.1% | 68,600 |
| 2022/01/24 | 1,006 | 1,107 | 1,006 | 1,093 | +67 | +6.5% | 104,400 |
| 2022/01/21 | 1,010 | 1,053 | 1,009 | 1,026 | -89 | -8% | 125,000 |
| 2022/01/20 | 1,115 | 1,150 | 1,115 | 1,115 | -1 | -0.1% | 39,800 |
| 2022/01/19 | 1,152 | 1,156 | 1,116 | 1,116 | -45 | -3.9% | 42,400 |
| 2022/01/18 | 1,171 | 1,177 | 1,155 | 1,161 | -6 | -0.5% | 20,400 |
| 2022/01/17 | 1,177 | 1,192 | 1,161 | 1,167 | -8 | -0.7% | 12,900 |
| 2022/01/14 | 1,179 | 1,188 | 1,172 | 1,175 | -14 | -1.2% | 23,700 |
| 2022/01/13 | 1,195 | 1,200 | 1,185 | 1,189 | -9 | -0.8% | 18,200 |
| 2022/01/12 | 1,173 | 1,210 | 1,173 | 1,198 | +31 | +2.7% | 31,600 |
| 2022/01/11 | 1,168 | 1,182 | 1,148 | 1,167 | -6 | -0.5% | 45,000 |
| 2022/01/07 | 1,185 | 1,197 | 1,166 | 1,173 | -3 | -0.3% | 27,500 |
| 2022/01/06 | 1,218 | 1,223 | 1,176 | 1,176 | -51 | -4.2% | 36,600 |
| 2022/01/05 | 1,220 | 1,236 | 1,204 | 1,227 | +20 | +1.7% | 25,100 |
| 2022/01/04 | 1,220 | 1,221 | 1,185 | 1,207 | -9 | -0.7% | 27,500 |
| 2021/12/30 | 1,221 | 1,226 | 1,211 | 1,216 | -9 | -0.7% | 9,200 |
| 2021/12/29 | 1,216 | 1,248 | 1,207 | 1,225 | +5 | +0.4% | 32,500 |
| 2021/12/28 | 1,212 | 1,227 | 1,201 | 1,220 | +16 | +1.3% | 35,300 |
| 2021/12/27 | 1,192 | 1,204 | 1,169 | 1,204 | +6 | +0.5% | 30,200 |
| 2021/12/24 | 1,217 | 1,217 | 1,193 | 1,198 | -14 | -1.2% | 21,900 |
| 2021/12/23 | 1,211 | 1,228 | 1,206 | 1,212 | +3 | +0.2% | 13,400 |
| 2021/12/22 | 1,214 | 1,222 | 1,193 | 1,209 | +1 | +0.1% | 19,600 |
| 2021/12/21 | 1,209 | 1,217 | 1,191 | 1,208 | +16 | +1.3% | 39,500 |
| 2021/12/20 | 1,243 | 1,243 | 1,192 | 1,192 | -57 | -4.6% | 24,400 |
| 2021/12/17 | 1,278 | 1,278 | 1,232 | 1,249 | -26 | -2% | 25,200 |
| 2021/12/16 | 1,247 | 1,289 | 1,244 | 1,275 | +28 | +2.2% | 25,100 |
| 2021/12/15 | 1,231 | 1,257 | 1,208 | 1,247 | +16 | +1.3% | 17,400 |
801～
850
件表示中 / 3715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 | 190,200円 | +8.1% | +24.9% | 2.94% | 12.20倍 | 1.09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 |
| 三愛オブリ | 176,500円 | +0.9% | +8.9% | 5.67% | 12.09倍 | 0.97倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| ＩＤＯＭ | 105,400円 | +2.5% | +10.4% | 3.85% | 7.78倍 | 1.33倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 中央自 | 179,400円 | +7.8% | +4.7% | 3.12% | 11.01倍 | 1.78倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| あらた | 296,900円 | +1.4% | +15.3% | 3.77% | 8.47倍 | 0.85倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
