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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,512 | 1,523 | 1,481 | 1,492 | -20 | -1.3% | 27,800 |
| 2024/02/20 | 1,510 | 1,534 | 1,492 | 1,512 | -23 | -1.5% | 36,400 |
| 2024/02/19 | 1,522 | 1,536 | 1,508 | 1,535 | +21 | +1.4% | 20,400 |
| 2024/02/16 | 1,494 | 1,516 | 1,478 | 1,514 | +43 | +2.9% | 29,500 |
| 2024/02/15 | 1,483 | 1,493 | 1,459 | 1,471 | +16 | +1.1% | 40,700 |
| 2024/02/14 | 1,485 | 1,485 | 1,446 | 1,455 | -30 | -2% | 33,200 |
| 2024/02/13 | 1,440 | 1,494 | 1,435 | 1,485 | +56 | +3.9% | 51,800 |
| 2024/02/09 | 1,482 | 1,488 | 1,426 | 1,429 | -62 | -4.2% | 45,700 |
| 2024/02/08 | 1,459 | 1,516 | 1,445 | 1,491 | -143 | -8.8% | 85,900 |
| 2024/02/07 | 1,625 | 1,645 | 1,617 | 1,634 | +17 | +1.1% | 79,900 |
| 2024/02/06 | 1,600 | 1,638 | 1,600 | 1,617 | +24 | +1.5% | 34,600 |
| 2024/02/05 | 1,587 | 1,606 | 1,573 | 1,593 | +38 | +2.4% | 48,400 |
| 2024/02/02 | 1,567 | 1,567 | 1,541 | 1,555 | +13 | +0.8% | 29,100 |
| 2024/02/01 | 1,545 | 1,562 | 1,535 | 1,542 | -9 | -0.6% | 26,700 |
| 2024/01/31 | 1,533 | 1,551 | 1,523 | 1,551 | +13 | +0.8% | 44,000 |
| 2024/01/30 | 1,556 | 1,563 | 1,538 | 1,538 | -5 | -0.3% | 20,200 |
| 2024/01/29 | 1,513 | 1,549 | 1,513 | 1,543 | +35 | +2.3% | 29,900 |
| 2024/01/26 | 1,520 | 1,536 | 1,501 | 1,508 | -33 | -2.1% | 49,600 |
| 2024/01/25 | 1,538 | 1,554 | 1,527 | 1,541 | +3 | +0.2% | 33,100 |
| 2024/01/24 | 1,540 | 1,550 | 1,519 | 1,538 | -9 | -0.6% | 34,600 |
| 2024/01/23 | 1,577 | 1,581 | 1,541 | 1,547 | -27 | -1.7% | 20,900 |
| 2024/01/22 | 1,577 | 1,593 | 1,566 | 1,574 | -1 | -0.1% | 28,300 |
| 2024/01/19 | 1,607 | 1,607 | 1,573 | 1,575 | -16 | -1% | 29,600 |
| 2024/01/18 | 1,622 | 1,631 | 1,591 | 1,591 | -44 | -2.7% | 37,400 |
| 2024/01/17 | 1,696 | 1,697 | 1,634 | 1,635 | -42 | -2.5% | 41,200 |
| 2024/01/16 | 1,704 | 1,704 | 1,669 | 1,677 | -43 | -2.5% | 34,600 |
| 2024/01/15 | 1,670 | 1,724 | 1,662 | 1,720 | +70 | +4.2% | 49,000 |
| 2024/01/12 | 1,663 | 1,668 | 1,634 | 1,650 | +14 | +0.9% | 29,100 |
| 2024/01/11 | 1,620 | 1,655 | 1,612 | 1,636 | +42 | +2.6% | 38,500 |
| 2024/01/10 | 1,579 | 1,606 | 1,556 | 1,594 | +24 | +1.5% | 41,700 |
| 2024/01/09 | 1,602 | 1,610 | 1,568 | 1,570 | -32 | -2% | 38,300 |
| 2024/01/05 | 1,600 | 1,625 | 1,596 | 1,602 | +10 | +0.6% | 27,200 |
| 2024/01/04 | 1,587 | 1,599 | 1,523 | 1,592 | +5 | +0.3% | 46,500 |
| 2023/12/29 | 1,582 | 1,609 | 1,571 | 1,587 | +13 | +0.8% | 30,400 |
| 2023/12/28 | 1,573 | 1,584 | 1,563 | 1,574 | +3 | +0.2% | 22,700 |
| 2023/12/27 | 1,546 | 1,573 | 1,546 | 1,571 | +39 | +2.5% | 41,000 |
| 2023/12/26 | 1,532 | 1,553 | 1,524 | 1,532 | ±0 | ±0% | 39,600 |
| 2023/12/25 | 1,540 | 1,560 | 1,522 | 1,532 | -2 | -0.1% | 28,400 |
| 2023/12/22 | 1,518 | 1,536 | 1,506 | 1,534 | +18 | +1.2% | 20,500 |
| 2023/12/21 | 1,528 | 1,542 | 1,515 | 1,516 | -26 | -1.7% | 33,700 |
| 2023/12/20 | 1,527 | 1,548 | 1,514 | 1,542 | +27 | +1.8% | 39,300 |
| 2023/12/19 | 1,464 | 1,515 | 1,455 | 1,515 | +64 | +4.4% | 57,100 |
| 2023/12/18 | 1,465 | 1,466 | 1,415 | 1,451 | -17 | -1.2% | 27,700 |
| 2023/12/15 | 1,485 | 1,512 | 1,451 | 1,468 | -17 | -1.1% | 175,200 |
| 2023/12/14 | 1,478 | 1,498 | 1,454 | 1,485 | +15 | +1% | 38,200 |
| 2023/12/13 | 1,439 | 1,473 | 1,435 | 1,470 | +23 | +1.6% | 44,100 |
| 2023/12/12 | 1,424 | 1,466 | 1,417 | 1,447 | +22 | +1.5% | 49,000 |
| 2023/12/11 | 1,356 | 1,425 | 1,356 | 1,425 | +68 | +5% | 72,200 |
| 2023/12/08 | 1,370 | 1,398 | 1,343 | 1,357 | -6 | -0.4% | 68,900 |
| 2023/12/07 | 1,333 | 1,369 | 1,333 | 1,363 | +9 | +0.7% | 49,600 |
51～
100
件表示中 / 3450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 | 130,100円 | +11.2% | -14.6% | 3.00% | 10.61倍 | 0.81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 |
| シークス | 160,200円 | +6.5% | +7.2% | 3.00% | 8.98倍 | 0.85倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| 日 伝 | 258,800円 | +0.3% | -8.2% | 2.51% | 18.30倍 | 0.92倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 立花エレテ | 299,700円 | -0.6% | 0.0% | 3.34% | 9.58倍 | 0.82倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| カメイ | 197,500円 | -0.0% | -8.8% | 2.23% | 7.21倍 | 0.46倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
