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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,455 | 1,455 | 1,407 | 1,412 | -38 | -2.6% | 35,300 |
| 2021/03/22 | 1,434 | 1,459 | 1,409 | 1,450 | +12 | +0.8% | 71,400 |
| 2021/03/19 | 1,417 | 1,443 | 1,394 | 1,438 | +19 | +1.3% | 63,200 |
| 2021/03/18 | 1,416 | 1,430 | 1,400 | 1,419 | -5 | -0.4% | 43,800 |
| 2021/03/17 | 1,381 | 1,425 | 1,375 | 1,424 | +34 | +2.4% | 39,500 |
| 2021/03/16 | 1,352 | 1,405 | 1,351 | 1,390 | +38 | +2.8% | 53,400 |
| 2021/03/15 | 1,330 | 1,355 | 1,330 | 1,352 | +16 | +1.2% | 43,900 |
| 2021/03/12 | 1,341 | 1,341 | 1,306 | 1,336 | -6 | -0.4% | 60,700 |
| 2021/03/11 | 1,294 | 1,350 | 1,279 | 1,342 | +54 | +4.2% | 61,100 |
| 2021/03/10 | 1,300 | 1,300 | 1,274 | 1,288 | -12 | -0.9% | 44,700 |
| 2021/03/09 | 1,303 | 1,303 | 1,275 | 1,300 | +18 | +1.4% | 59,800 |
| 2021/03/08 | 1,293 | 1,304 | 1,267 | 1,282 | +7 | +0.5% | 56,700 |
| 2021/03/05 | 1,256 | 1,282 | 1,247 | 1,275 | +20 | +1.6% | 75,000 |
| 2021/03/04 | 1,236 | 1,255 | 1,232 | 1,255 | +13 | +1% | 55,000 |
| 2021/03/03 | 1,227 | 1,243 | 1,215 | 1,242 | +22 | +1.8% | 37,800 |
| 2021/03/02 | 1,230 | 1,230 | 1,199 | 1,220 | +1 | +0.1% | 46,700 |
| 2021/03/01 | 1,233 | 1,235 | 1,205 | 1,219 | -10 | -0.8% | 61,000 |
| 2021/02/26 | 1,231 | 1,251 | 1,228 | 1,229 | -16 | -1.3% | 54,800 |
| 2021/02/25 | 1,235 | 1,256 | 1,220 | 1,245 | +19 | +1.5% | 56,600 |
| 2021/02/24 | 1,251 | 1,252 | 1,214 | 1,226 | -26 | -2.1% | 59,100 |
| 2021/02/22 | 1,248 | 1,253 | 1,240 | 1,252 | +7 | +0.6% | 19,900 |
| 2021/02/19 | 1,245 | 1,263 | 1,225 | 1,245 | ±0 | ±0% | 23,500 |
| 2021/02/18 | 1,268 | 1,268 | 1,238 | 1,245 | -18 | -1.4% | 33,400 |
| 2021/02/17 | 1,243 | 1,270 | 1,241 | 1,263 | +20 | +1.6% | 27,700 |
| 2021/02/16 | 1,276 | 1,276 | 1,237 | 1,243 | -30 | -2.4% | 40,200 |
| 2021/02/15 | 1,277 | 1,277 | 1,253 | 1,273 | +7 | +0.6% | 45,300 |
| 2021/02/12 | 1,239 | 1,266 | 1,236 | 1,266 | +21 | +1.7% | 35,700 |
| 2021/02/10 | 1,265 | 1,267 | 1,235 | 1,245 | -20 | -1.6% | 64,800 |
| 2021/02/09 | 1,274 | 1,275 | 1,242 | 1,265 | -2 | -0.2% | 68,100 |
| 2021/02/08 | 1,235 | 1,292 | 1,215 | 1,267 | -53 | -4% | 131,200 |
| 2021/02/05 | 1,337 | 1,346 | 1,293 | 1,320 | -17 | -1.3% | 61,200 |
| 2021/02/04 | 1,320 | 1,349 | 1,320 | 1,337 | +10 | +0.8% | 26,400 |
| 2021/02/03 | 1,336 | 1,349 | 1,320 | 1,327 | -8 | -0.6% | 46,700 |
| 2021/02/02 | 1,336 | 1,353 | 1,330 | 1,335 | -9 | -0.7% | 25,400 |
| 2021/02/01 | 1,344 | 1,368 | 1,342 | 1,344 | -8 | -0.6% | 18,100 |
| 2021/01/29 | 1,383 | 1,393 | 1,352 | 1,352 | -39 | -2.8% | 24,900 |
| 2021/01/28 | 1,363 | 1,394 | 1,351 | 1,391 | +24 | +1.8% | 50,900 |
| 2021/01/27 | 1,361 | 1,374 | 1,347 | 1,367 | +17 | +1.3% | 29,000 |
| 2021/01/26 | 1,361 | 1,378 | 1,350 | 1,350 | -25 | -1.8% | 22,800 |
| 2021/01/25 | 1,347 | 1,380 | 1,346 | 1,375 | +40 | +3% | 24,900 |
| 2021/01/22 | 1,367 | 1,367 | 1,333 | 1,335 | -38 | -2.8% | 37,000 |
| 2021/01/21 | 1,384 | 1,396 | 1,359 | 1,373 | -5 | -0.4% | 21,000 |
| 2021/01/20 | 1,377 | 1,387 | 1,350 | 1,378 | +1 | +0.1% | 27,600 |
| 2021/01/19 | 1,420 | 1,427 | 1,368 | 1,377 | -35 | -2.5% | 35,300 |
| 2021/01/18 | 1,381 | 1,412 | 1,371 | 1,412 | +61 | +4.5% | 32,400 |
| 2021/01/15 | 1,414 | 1,418 | 1,351 | 1,351 | -68 | -4.8% | 40,900 |
| 2021/01/14 | 1,450 | 1,450 | 1,393 | 1,419 | -19 | -1.3% | 54,700 |
| 2021/01/13 | 1,455 | 1,476 | 1,426 | 1,438 | -22 | -1.5% | 75,100 |
| 2021/01/12 | 1,482 | 1,542 | 1,450 | 1,460 | +25 | +1.7% | 106,600 |
| 2021/01/08 | 1,427 | 1,480 | 1,412 | 1,435 | +12 | +0.8% | 59,700 |
901～
950
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
