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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,284 | 1,284 | 1,246 | 1,246 | -41 | -3.2% | 12,900 |
| 2021/08/18 | 1,258 | 1,288 | 1,250 | 1,287 | +29 | +2.3% | 13,700 |
| 2021/08/17 | 1,271 | 1,284 | 1,252 | 1,258 | -8 | -0.6% | 17,800 |
| 2021/08/16 | 1,285 | 1,298 | 1,266 | 1,266 | -28 | -2.2% | 24,000 |
| 2021/08/13 | 1,284 | 1,305 | 1,269 | 1,294 | +9 | +0.7% | 15,800 |
| 2021/08/12 | 1,325 | 1,325 | 1,280 | 1,285 | -44 | -3.3% | 22,600 |
| 2021/08/11 | 1,313 | 1,347 | 1,310 | 1,329 | +7 | +0.5% | 34,200 |
| 2021/08/10 | 1,383 | 1,400 | 1,306 | 1,322 | -31 | -2.3% | 73,900 |
| 2021/08/06 | 1,329 | 1,361 | 1,327 | 1,353 | +31 | +2.3% | 21,200 |
| 2021/08/05 | 1,281 | 1,328 | 1,281 | 1,322 | +38 | +3% | 13,900 |
| 2021/08/04 | 1,301 | 1,314 | 1,283 | 1,284 | -17 | -1.3% | 20,300 |
| 2021/08/03 | 1,325 | 1,330 | 1,301 | 1,301 | -28 | -2.1% | 7,700 |
| 2021/08/02 | 1,272 | 1,332 | 1,272 | 1,329 | +75 | +6% | 34,300 |
| 2021/07/30 | 1,291 | 1,300 | 1,251 | 1,254 | -46 | -3.5% | 22,400 |
| 2021/07/29 | 1,271 | 1,300 | 1,271 | 1,300 | +31 | +2.4% | 17,500 |
| 2021/07/28 | 1,274 | 1,283 | 1,266 | 1,269 | -17 | -1.3% | 8,800 |
| 2021/07/27 | 1,285 | 1,299 | 1,267 | 1,286 | +1 | +0.1% | 24,700 |
| 2021/07/26 | 1,272 | 1,291 | 1,249 | 1,285 | +43 | +3.5% | 48,400 |
| 2021/07/21 | 1,230 | 1,254 | 1,230 | 1,242 | +18 | +1.5% | 29,400 |
| 2021/07/20 | 1,208 | 1,235 | 1,208 | 1,224 | +13 | +1.1% | 26,500 |
| 2021/07/19 | 1,228 | 1,238 | 1,209 | 1,211 | -26 | -2.1% | 25,900 |
| 2021/07/16 | 1,249 | 1,261 | 1,235 | 1,237 | -26 | -2.1% | 21,000 |
| 2021/07/15 | 1,300 | 1,300 | 1,260 | 1,263 | -35 | -2.7% | 21,400 |
| 2021/07/14 | 1,344 | 1,350 | 1,291 | 1,298 | -54 | -4% | 24,800 |
| 2021/07/13 | 1,330 | 1,375 | 1,330 | 1,352 | +36 | +2.7% | 49,400 |
| 2021/07/12 | 1,272 | 1,323 | 1,272 | 1,316 | +74 | +6% | 51,600 |
| 2021/07/09 | 1,207 | 1,248 | 1,207 | 1,242 | +20 | +1.6% | 50,200 |
| 2021/07/08 | 1,218 | 1,250 | 1,218 | 1,222 | +4 | +0.3% | 43,100 |
| 2021/07/07 | 1,212 | 1,241 | 1,210 | 1,218 | -10 | -0.8% | 12,500 |
| 2021/07/06 | 1,235 | 1,243 | 1,224 | 1,228 | -2 | -0.2% | 15,600 |
| 2021/07/05 | 1,223 | 1,239 | 1,211 | 1,230 | +7 | +0.6% | 15,800 |
| 2021/07/02 | 1,193 | 1,229 | 1,193 | 1,223 | +30 | +2.5% | 33,200 |
| 2021/07/01 | 1,182 | 1,203 | 1,181 | 1,193 | +12 | +1% | 22,300 |
| 2021/06/30 | 1,192 | 1,199 | 1,181 | 1,181 | -3 | -0.3% | 18,200 |
| 2021/06/29 | 1,215 | 1,215 | 1,176 | 1,184 | -42 | -3.4% | 40,400 |
| 2021/06/28 | 1,200 | 1,238 | 1,200 | 1,226 | +33 | +2.8% | 24,700 |
| 2021/06/25 | 1,200 | 1,205 | 1,187 | 1,193 | +6 | +0.5% | 35,600 |
| 2021/06/24 | 1,170 | 1,190 | 1,167 | 1,187 | +4 | +0.3% | 34,100 |
| 2021/06/23 | 1,215 | 1,223 | 1,176 | 1,183 | -37 | -3% | 42,700 |
| 2021/06/22 | 1,214 | 1,230 | 1,210 | 1,220 | -3 | -0.2% | 52,000 |
| 2021/06/21 | 1,238 | 1,250 | 1,222 | 1,223 | -41 | -3.2% | 39,400 |
| 2021/06/18 | 1,260 | 1,265 | 1,240 | 1,264 | +5 | +0.4% | 43,400 |
| 2021/06/17 | 1,265 | 1,279 | 1,258 | 1,259 | -16 | -1.3% | 13,000 |
| 2021/06/16 | 1,231 | 1,275 | 1,231 | 1,275 | +44 | +3.6% | 25,000 |
| 2021/06/15 | 1,233 | 1,239 | 1,213 | 1,231 | +3 | +0.2% | 15,500 |
| 2021/06/14 | 1,236 | 1,240 | 1,224 | 1,228 | -7 | -0.6% | 8,600 |
| 2021/06/11 | 1,237 | 1,244 | 1,225 | 1,235 | ±0 | ±0% | 42,900 |
| 2021/06/10 | 1,218 | 1,241 | 1,214 | 1,235 | +15 | +1.2% | 18,000 |
| 2021/06/09 | 1,240 | 1,240 | 1,213 | 1,220 | -16 | -1.3% | 19,000 |
| 2021/06/08 | 1,222 | 1,239 | 1,222 | 1,236 | +15 | +1.2% | 10,800 |
801～
850
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
