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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 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 |
901～
950
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
