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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,285 | 1,298 | 1,266 | 1,266 | -28 | -2.2% | 24,000 |
| 2021/08/13 | 1,284 | 1,305 | 1,269 | 1,294 | +9 | +0.7% | 15,800 |
| 2021/08/12 | 1,325 | 1,325 | 1,280 | 1,285 | -44 | -3.3% | 22,600 |
| 2021/08/11 | 1,313 | 1,347 | 1,310 | 1,329 | +7 | +0.5% | 34,200 |
| 2021/08/10 | 1,383 | 1,400 | 1,306 | 1,322 | -31 | -2.3% | 73,900 |
| 2021/08/06 | 1,329 | 1,361 | 1,327 | 1,353 | +31 | +2.3% | 21,200 |
| 2021/08/05 | 1,281 | 1,328 | 1,281 | 1,322 | +38 | +3% | 13,900 |
| 2021/08/04 | 1,301 | 1,314 | 1,283 | 1,284 | -17 | -1.3% | 20,300 |
| 2021/08/03 | 1,325 | 1,330 | 1,301 | 1,301 | -28 | -2.1% | 7,700 |
| 2021/08/02 | 1,272 | 1,332 | 1,272 | 1,329 | +75 | +6% | 34,300 |
| 2021/07/30 | 1,291 | 1,300 | 1,251 | 1,254 | -46 | -3.5% | 22,400 |
| 2021/07/29 | 1,271 | 1,300 | 1,271 | 1,300 | +31 | +2.4% | 17,500 |
| 2021/07/28 | 1,274 | 1,283 | 1,266 | 1,269 | -17 | -1.3% | 8,800 |
| 2021/07/27 | 1,285 | 1,299 | 1,267 | 1,286 | +1 | +0.1% | 24,700 |
| 2021/07/26 | 1,272 | 1,291 | 1,249 | 1,285 | +43 | +3.5% | 48,400 |
| 2021/07/21 | 1,230 | 1,254 | 1,230 | 1,242 | +18 | +1.5% | 29,400 |
| 2021/07/20 | 1,208 | 1,235 | 1,208 | 1,224 | +13 | +1.1% | 26,500 |
| 2021/07/19 | 1,228 | 1,238 | 1,209 | 1,211 | -26 | -2.1% | 25,900 |
| 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 |
1001～
1050
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 | 230,200円 | +8.1% | +24.9% | 2.43% | 14.76倍 | 1.32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 | 139,600円 | +2.7% | -10.2% | 3.72% | 16.94倍 | 0.94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 |
| オートバックス | 160,400円 | +10.6% | +7.9% | 3.74% | 15.36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 | 409,500円 | +0.9% | -2.1% | 0.73% | 43.57倍 | 2.34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 | 1,056,000円 | +3.0% | +1.0% | 1.52% | 16.14倍 | 1.16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
