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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,951 | 2,014 | 1,932 | 1,997 | +48 | +2.5% | 77,400 |
| 2025/07/01 | 1,890 | 1,959 | 1,890 | 1,949 | +49 | +2.6% | 55,900 |
| 2025/06/30 | 1,890 | 1,937 | 1,881 | 1,900 | +10 | +0.5% | 56,300 |
| 2025/06/27 | 1,889 | 1,950 | 1,882 | 1,890 | +20 | +1.1% | 66,100 |
| 2025/06/26 | 1,848 | 1,900 | 1,848 | 1,870 | +35 | +1.9% | 54,000 |
| 2025/06/25 | 1,790 | 1,845 | 1,781 | 1,835 | +38 | +2.1% | 60,300 |
| 2025/06/24 | 1,783 | 1,808 | 1,779 | 1,797 | +27 | +1.5% | 60,700 |
| 2025/06/23 | 1,794 | 1,822 | 1,770 | 1,770 | ±0 | ±0% | 65,700 |
| 2025/06/20 | 1,783 | 1,817 | 1,742 | 1,770 | -13 | -0.7% | 324,700 |
| 2025/06/19 | 1,780 | 1,796 | 1,768 | 1,783 | ±0 | ±0% | 54,600 |
| 2025/06/18 | 1,794 | 1,820 | 1,773 | 1,783 | +3 | +0.2% | 79,400 |
| 2025/06/17 | 1,811 | 1,829 | 1,780 | 1,780 | -44 | -2.4% | 54,700 |
| 2025/06/16 | 1,887 | 1,910 | 1,817 | 1,824 | -41 | -2.2% | 49,400 |
| 2025/06/13 | 1,829 | 1,871 | 1,829 | 1,865 | +26 | +1.4% | 61,000 |
| 2025/06/12 | 1,835 | 1,863 | 1,835 | 1,839 | -11 | -0.6% | 40,500 |
| 2025/06/11 | 1,855 | 1,877 | 1,837 | 1,850 | -16 | -0.9% | 45,000 |
| 2025/06/10 | 1,878 | 1,939 | 1,866 | 1,866 | -28 | -1.5% | 55,500 |
| 2025/06/09 | 1,897 | 1,938 | 1,881 | 1,894 | -8 | -0.4% | 47,400 |
| 2025/06/06 | 1,895 | 1,922 | 1,881 | 1,902 | +7 | +0.4% | 33,800 |
| 2025/06/05 | 1,871 | 1,907 | 1,867 | 1,895 | +1 | +0.1% | 37,000 |
| 2025/06/04 | 1,867 | 1,918 | 1,866 | 1,894 | +16 | +0.9% | 32,700 |
| 2025/06/03 | 1,862 | 1,900 | 1,861 | 1,878 | +7 | +0.4% | 44,300 |
| 2025/06/02 | 1,902 | 1,964 | 1,871 | 1,871 | -52 | -2.7% | 50,200 |
| 2025/05/30 | 1,891 | 1,951 | 1,891 | 1,923 | +2 | +0.1% | 77,800 |
| 2025/05/29 | 1,919 | 1,946 | 1,907 | 1,921 | +2 | +0.1% | 46,500 |
| 2025/05/28 | 1,973 | 1,984 | 1,919 | 1,919 | -23 | -1.2% | 44,300 |
| 2025/05/27 | 1,949 | 1,975 | 1,929 | 1,942 | +21 | +1.1% | 38,200 |
| 2025/05/26 | 1,929 | 1,980 | 1,921 | 1,921 | +4 | +0.2% | 50,500 |
| 2025/05/23 | 1,952 | 1,955 | 1,915 | 1,917 | -35 | -1.8% | 47,800 |
| 2025/05/22 | 1,957 | 1,986 | 1,939 | 1,952 | -33 | -1.7% | 32,500 |
| 2025/05/21 | 1,940 | 2,016 | 1,940 | 1,985 | +45 | +2.3% | 32,000 |
| 2025/05/20 | 1,956 | 1,986 | 1,940 | 1,940 | -24 | -1.2% | 38,400 |
| 2025/05/19 | 1,987 | 2,010 | 1,951 | 1,964 | -50 | -2.5% | 34,800 |
| 2025/05/16 | 1,958 | 2,048 | 1,958 | 2,014 | +43 | +2.2% | 33,700 |
| 2025/05/15 | 1,942 | 1,998 | 1,932 | 1,971 | +20 | +1% | 36,900 |
| 2025/05/14 | 2,015 | 2,031 | 1,939 | 1,951 | -74 | -3.7% | 49,700 |
| 2025/05/13 | 2,084 | 2,090 | 1,988 | 2,025 | -65 | -3.1% | 53,900 |
| 2025/05/12 | 1,868 | 2,098 | 1,828 | 2,090 | +223 | +11.9% | 93,100 |
| 2025/05/09 | 1,823 | 1,874 | 1,823 | 1,867 | +45 | +2.5% | 37,400 |
| 2025/05/08 | 1,816 | 1,824 | 1,790 | 1,822 | +19 | +1.1% | 17,600 |
| 2025/05/07 | 1,795 | 1,835 | 1,781 | 1,803 | +2 | +0.1% | 25,200 |
| 2025/05/02 | 1,813 | 1,836 | 1,781 | 1,801 | -18 | -1% | 24,300 |
| 2025/05/01 | 1,789 | 1,826 | 1,787 | 1,819 | +16 | +0.9% | 23,000 |
| 2025/04/30 | 1,802 | 1,829 | 1,783 | 1,803 | -13 | -0.7% | 45,400 |
| 2025/04/28 | 1,769 | 1,816 | 1,769 | 1,816 | +47 | +2.7% | 143,900 |
| 2025/04/25 | 1,780 | 1,800 | 1,768 | 1,769 | -17 | -1% | 25,200 |
| 2025/04/24 | 1,821 | 1,821 | 1,784 | 1,786 | -20 | -1.1% | 29,400 |
| 2025/04/23 | 1,844 | 1,850 | 1,806 | 1,806 | -21 | -1.1% | 37,600 |
| 2025/04/22 | 1,800 | 1,835 | 1,800 | 1,827 | +8 | +0.4% | 42,100 |
| 2025/04/21 | 1,792 | 1,820 | 1,780 | 1,819 | +13 | +0.7% | 29,500 |
51～
100
件表示中 / 3783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 | 228,100円 | +8.1% | +24.9% | 2.46% | 14.63倍 | 1.31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 |
| 山 善 | 138,400円 | +2.7% | -10.2% | 3.76% | 16.79倍 | 0.93倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| オートバクス | 160,600円 | +10.6% | +7.9% | 3.74% | 15.38倍 | 0.96倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| モスフード | 405,000円 | +0.9% | -2.1% | 0.74% | 43.09倍 | 2.31倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 伊藤忠食 | 1,012,000円 | +3.0% | +1.0% | 1.58% | 15.47倍 | 1.11倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
