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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,791 | 1,835 | 1,780 | 1,799 | +8 | +0.4% | 23,500 |
| 2025/01/20 | 1,781 | 1,830 | 1,779 | 1,791 | +3 | +0.2% | 22,000 |
| 2025/01/17 | 1,684 | 1,808 | 1,684 | 1,788 | +106 | +6.3% | 60,900 |
| 2025/01/16 | 1,668 | 1,700 | 1,653 | 1,682 | +34 | +2.1% | 24,000 |
| 2025/01/15 | 1,641 | 1,668 | 1,634 | 1,648 | -1 | -0.1% | 31,100 |
| 2025/01/14 | 1,640 | 1,679 | 1,636 | 1,649 | +12 | +0.7% | 22,300 |
| 2025/01/10 | 1,650 | 1,674 | 1,629 | 1,637 | -24 | -1.4% | 22,400 |
| 2025/01/09 | 1,664 | 1,697 | 1,652 | 1,661 | -1 | -0.1% | 37,400 |
| 2025/01/08 | 1,695 | 1,695 | 1,662 | 1,662 | -33 | -1.9% | 27,900 |
| 2025/01/07 | 1,717 | 1,717 | 1,675 | 1,695 | -22 | -1.3% | 35,400 |
| 2025/01/06 | 1,795 | 1,795 | 1,715 | 1,717 | -80 | -4.5% | 45,000 |
| 2024/12/30 | 1,873 | 1,873 | 1,796 | 1,797 | -63 | -3.4% | 19,900 |
| 2024/12/27 | 1,910 | 1,919 | 1,839 | 1,860 | -16 | -0.9% | 31,400 |
| 2024/12/26 | 1,817 | 1,876 | 1,798 | 1,876 | +59 | +3.2% | 41,000 |
| 2024/12/25 | 1,819 | 1,819 | 1,782 | 1,817 | +13 | +0.7% | 15,800 |
| 2024/12/24 | 1,794 | 1,814 | 1,794 | 1,804 | +10 | +0.6% | 10,300 |
| 2024/12/23 | 1,770 | 1,814 | 1,770 | 1,794 | +18 | +1% | 17,400 |
| 2024/12/20 | 1,779 | 1,779 | 1,739 | 1,776 | +1 | +0.1% | 59,200 |
| 2024/12/19 | 1,752 | 1,797 | 1,751 | 1,775 | +10 | +0.6% | 11,300 |
| 2024/12/18 | 1,774 | 1,783 | 1,750 | 1,765 | -21 | -1.2% | 10,100 |
| 2024/12/17 | 1,812 | 1,819 | 1,763 | 1,786 | -10 | -0.6% | 26,000 |
| 2024/12/16 | 1,780 | 1,807 | 1,768 | 1,796 | +8 | +0.4% | 18,100 |
| 2024/12/13 | 1,788 | 1,809 | 1,748 | 1,788 | -17 | -0.9% | 39,300 |
| 2024/12/12 | 1,796 | 1,830 | 1,779 | 1,805 | +27 | +1.5% | 35,200 |
| 2024/12/11 | 1,765 | 1,791 | 1,765 | 1,778 | +20 | +1.1% | 25,700 |
| 2024/12/10 | 1,758 | 1,776 | 1,727 | 1,758 | +24 | +1.4% | 36,100 |
| 2024/12/09 | 1,733 | 1,749 | 1,703 | 1,734 | -10 | -0.6% | 27,300 |
| 2024/12/06 | 1,730 | 1,786 | 1,727 | 1,744 | +25 | +1.5% | 40,400 |
| 2024/12/05 | 1,727 | 1,731 | 1,712 | 1,719 | -8 | -0.5% | 17,500 |
| 2024/12/04 | 1,746 | 1,755 | 1,714 | 1,727 | -28 | -1.6% | 29,800 |
| 2024/12/03 | 1,664 | 1,800 | 1,664 | 1,755 | +83 | +5% | 97,100 |
| 2024/12/02 | 1,630 | 1,683 | 1,630 | 1,672 | +37 | +2.3% | 15,200 |
| 2024/11/29 | 1,639 | 1,668 | 1,635 | 1,635 | -19 | -1.1% | 18,900 |
| 2024/11/28 | 1,640 | 1,667 | 1,638 | 1,654 | +23 | +1.4% | 20,400 |
| 2024/11/27 | 1,644 | 1,644 | 1,610 | 1,631 | -25 | -1.5% | 19,000 |
| 2024/11/26 | 1,688 | 1,700 | 1,641 | 1,656 | -39 | -2.3% | 23,800 |
| 2024/11/25 | 1,726 | 1,726 | 1,695 | 1,695 | -9 | -0.5% | 23,000 |
| 2024/11/22 | 1,694 | 1,719 | 1,694 | 1,704 | +10 | +0.6% | 19,100 |
| 2024/11/21 | 1,669 | 1,718 | 1,669 | 1,694 | +31 | +1.9% | 20,200 |
| 2024/11/20 | 1,659 | 1,690 | 1,643 | 1,663 | -36 | -2.1% | 36,900 |
| 2024/11/19 | 1,658 | 1,704 | 1,658 | 1,699 | +41 | +2.5% | 14,300 |
| 2024/11/18 | 1,642 | 1,683 | 1,642 | 1,658 | +1 | +0.1% | 14,700 |
| 2024/11/15 | 1,636 | 1,688 | 1,636 | 1,657 | +24 | +1.5% | 20,000 |
| 2024/11/14 | 1,680 | 1,683 | 1,631 | 1,633 | -53 | -3.1% | 25,300 |
| 2024/11/13 | 1,708 | 1,716 | 1,686 | 1,686 | -10 | -0.6% | 27,800 |
| 2024/11/12 | 1,700 | 1,729 | 1,696 | 1,696 | -15 | -0.9% | 23,300 |
| 2024/11/11 | 1,697 | 1,725 | 1,697 | 1,711 | -12 | -0.7% | 13,600 |
| 2024/11/08 | 1,759 | 1,780 | 1,718 | 1,723 | -14 | -0.8% | 22,900 |
| 2024/11/07 | 1,729 | 1,748 | 1,717 | 1,737 | +20 | +1.2% | 41,500 |
| 2024/11/06 | 1,710 | 1,730 | 1,691 | 1,717 | +26 | +1.5% | 36,200 |
51～
100
件表示中 / 3673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 | 162,200円 | +13.2% | -29.3% | 2.53% | 10.00倍 | 0.93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 |
| 伊藤忠食 | 746,000円 | +4.1% | +21.5% | 1.88% | 11.54倍 | 0.83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 |
| 中央自 | 154,400円 | +4.2% | +4.8% | 2.98% | 10.53倍 | 1.63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 |
| ユアサ商 | 412,500円 | +3.0% | +14.4% | 4.61% | 7.23倍 | 0.84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 |
| 東テク | 215,600円 | +10.1% | +30.4% | 4.64% | 9.34倍 | 1.57倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
