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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,249 | 1,261 | 1,235 | 1,237 | -26 | -2.1% | 21,000 |
| 2021/07/15 | 1,300 | 1,300 | 1,260 | 1,263 | -35 | -2.7% | 21,400 |
| 2021/07/14 | 1,344 | 1,350 | 1,291 | 1,298 | -54 | -4% | 24,800 |
| 2021/07/13 | 1,330 | 1,375 | 1,330 | 1,352 | +36 | +2.7% | 49,400 |
| 2021/07/12 | 1,272 | 1,323 | 1,272 | 1,316 | +74 | +6% | 51,600 |
| 2021/07/09 | 1,207 | 1,248 | 1,207 | 1,242 | +20 | +1.6% | 50,200 |
| 2021/07/08 | 1,218 | 1,250 | 1,218 | 1,222 | +4 | +0.3% | 43,100 |
| 2021/07/07 | 1,212 | 1,241 | 1,210 | 1,218 | -10 | -0.8% | 12,500 |
| 2021/07/06 | 1,235 | 1,243 | 1,224 | 1,228 | -2 | -0.2% | 15,600 |
| 2021/07/05 | 1,223 | 1,239 | 1,211 | 1,230 | +7 | +0.6% | 15,800 |
| 2021/07/02 | 1,193 | 1,229 | 1,193 | 1,223 | +30 | +2.5% | 33,200 |
| 2021/07/01 | 1,182 | 1,203 | 1,181 | 1,193 | +12 | +1% | 22,300 |
| 2021/06/30 | 1,192 | 1,199 | 1,181 | 1,181 | -3 | -0.3% | 18,200 |
| 2021/06/29 | 1,215 | 1,215 | 1,176 | 1,184 | -42 | -3.4% | 40,400 |
| 2021/06/28 | 1,200 | 1,238 | 1,200 | 1,226 | +33 | +2.8% | 24,700 |
| 2021/06/25 | 1,200 | 1,205 | 1,187 | 1,193 | +6 | +0.5% | 35,600 |
| 2021/06/24 | 1,170 | 1,190 | 1,167 | 1,187 | +4 | +0.3% | 34,100 |
| 2021/06/23 | 1,215 | 1,223 | 1,176 | 1,183 | -37 | -3% | 42,700 |
| 2021/06/22 | 1,214 | 1,230 | 1,210 | 1,220 | -3 | -0.2% | 52,000 |
| 2021/06/21 | 1,238 | 1,250 | 1,222 | 1,223 | -41 | -3.2% | 39,400 |
| 2021/06/18 | 1,260 | 1,265 | 1,240 | 1,264 | +5 | +0.4% | 43,400 |
| 2021/06/17 | 1,265 | 1,279 | 1,258 | 1,259 | -16 | -1.3% | 13,000 |
| 2021/06/16 | 1,231 | 1,275 | 1,231 | 1,275 | +44 | +3.6% | 25,000 |
| 2021/06/15 | 1,233 | 1,239 | 1,213 | 1,231 | +3 | +0.2% | 15,500 |
| 2021/06/14 | 1,236 | 1,240 | 1,224 | 1,228 | -7 | -0.6% | 8,600 |
| 2021/06/11 | 1,237 | 1,244 | 1,225 | 1,235 | ±0 | ±0% | 42,900 |
| 2021/06/10 | 1,218 | 1,241 | 1,214 | 1,235 | +15 | +1.2% | 18,000 |
| 2021/06/09 | 1,240 | 1,240 | 1,213 | 1,220 | -16 | -1.3% | 19,000 |
| 2021/06/08 | 1,222 | 1,239 | 1,222 | 1,236 | +15 | +1.2% | 10,800 |
| 2021/06/07 | 1,244 | 1,251 | 1,221 | 1,221 | -25 | -2% | 18,300 |
| 2021/06/04 | 1,236 | 1,254 | 1,236 | 1,246 | +4 | +0.3% | 12,800 |
| 2021/06/03 | 1,240 | 1,264 | 1,238 | 1,242 | +2 | +0.2% | 17,800 |
| 2021/06/02 | 1,219 | 1,251 | 1,219 | 1,240 | +10 | +0.8% | 16,700 |
| 2021/06/01 | 1,220 | 1,234 | 1,204 | 1,230 | +14 | +1.2% | 17,100 |
| 2021/05/31 | 1,242 | 1,242 | 1,202 | 1,216 | -22 | -1.8% | 30,100 |
| 2021/05/28 | 1,224 | 1,269 | 1,211 | 1,238 | +68 | +5.8% | 83,300 |
| 2021/05/27 | 1,273 | 1,286 | 1,170 | 1,170 | -109 | -8.5% | 75,400 |
| 2021/05/26 | 1,289 | 1,307 | 1,272 | 1,279 | -40 | -3% | 23,200 |
| 2021/05/25 | 1,315 | 1,322 | 1,292 | 1,319 | +3 | +0.2% | 26,700 |
| 2021/05/24 | 1,271 | 1,320 | 1,270 | 1,316 | +58 | +4.6% | 36,900 |
| 2021/05/21 | 1,252 | 1,280 | 1,252 | 1,258 | +6 | +0.5% | 22,000 |
| 2021/05/20 | 1,258 | 1,295 | 1,252 | 1,252 | -5 | -0.4% | 24,800 |
| 2021/05/19 | 1,260 | 1,276 | 1,253 | 1,257 | -19 | -1.5% | 19,100 |
| 2021/05/18 | 1,275 | 1,280 | 1,266 | 1,276 | +9 | +0.7% | 15,200 |
| 2021/05/17 | 1,267 | 1,279 | 1,250 | 1,267 | +5 | +0.4% | 18,900 |
| 2021/05/14 | 1,254 | 1,288 | 1,254 | 1,262 | +20 | +1.6% | 30,000 |
| 2021/05/13 | 1,227 | 1,253 | 1,220 | 1,242 | +7 | +0.6% | 41,700 |
| 2021/05/12 | 1,247 | 1,283 | 1,235 | 1,235 | -21 | -1.7% | 39,400 |
| 2021/05/11 | 1,354 | 1,354 | 1,252 | 1,256 | -102 | -7.5% | 66,000 |
| 2021/05/10 | 1,401 | 1,401 | 1,342 | 1,358 | -46 | -3.3% | 92,300 |
951～
1000
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
