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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 1,375 | 1,415 | 1,364 | 1,404 | +43 | +3.2% | 29,600 |
| 2021/05/06 | 1,416 | 1,421 | 1,361 | 1,361 | -66 | -4.6% | 49,400 |
| 2021/04/30 | 1,400 | 1,448 | 1,392 | 1,427 | +55 | +4% | 43,100 |
| 2021/04/28 | 1,400 | 1,417 | 1,370 | 1,372 | -33 | -2.3% | 22,100 |
| 2021/04/27 | 1,429 | 1,433 | 1,391 | 1,405 | -39 | -2.7% | 34,400 |
| 2021/04/26 | 1,436 | 1,456 | 1,415 | 1,444 | +28 | +2% | 34,700 |
| 2021/04/23 | 1,413 | 1,436 | 1,408 | 1,416 | -2 | -0.1% | 12,700 |
| 2021/04/22 | 1,408 | 1,422 | 1,401 | 1,418 | +30 | +2.2% | 13,600 |
| 2021/04/21 | 1,407 | 1,418 | 1,374 | 1,388 | -44 | -3.1% | 28,800 |
| 2021/04/20 | 1,435 | 1,441 | 1,421 | 1,432 | -9 | -0.6% | 28,900 |
| 2021/04/19 | 1,444 | 1,456 | 1,433 | 1,441 | -2 | -0.1% | 10,200 |
| 2021/04/16 | 1,454 | 1,466 | 1,436 | 1,443 | -12 | -0.8% | 21,100 |
| 2021/04/15 | 1,433 | 1,458 | 1,433 | 1,455 | +22 | +1.5% | 22,800 |
| 2021/04/14 | 1,410 | 1,434 | 1,397 | 1,433 | +23 | +1.6% | 41,000 |
| 2021/04/13 | 1,394 | 1,415 | 1,390 | 1,410 | +12 | +0.9% | 22,200 |
| 2021/04/12 | 1,360 | 1,398 | 1,341 | 1,398 | +56 | +4.2% | 24,100 |
| 2021/04/09 | 1,327 | 1,351 | 1,320 | 1,342 | +15 | +1.1% | 34,900 |
| 2021/04/08 | 1,356 | 1,356 | 1,319 | 1,327 | -38 | -2.8% | 36,800 |
| 2021/04/07 | 1,336 | 1,367 | 1,336 | 1,365 | +15 | +1.1% | 20,000 |
| 2021/04/06 | 1,393 | 1,393 | 1,339 | 1,350 | -44 | -3.2% | 29,900 |
| 2021/04/05 | 1,414 | 1,414 | 1,382 | 1,394 | -15 | -1.1% | 18,300 |
| 2021/04/02 | 1,390 | 1,409 | 1,378 | 1,409 | +34 | +2.5% | 34,500 |
| 2021/04/01 | 1,387 | 1,399 | 1,367 | 1,375 | +18 | +1.3% | 28,300 |
| 2021/03/31 | 1,378 | 1,397 | 1,357 | 1,357 | -37 | -2.7% | 45,900 |
| 2021/03/30 | 1,459 | 1,462 | 1,385 | 1,394 | -96 | -6.4% | 89,000 |
| 2021/03/29 | 1,434 | 1,490 | 1,417 | 1,490 | +64 | +4.5% | 104,700 |
| 2021/03/26 | 1,410 | 1,432 | 1,397 | 1,426 | +17 | +1.2% | 47,300 |
| 2021/03/25 | 1,412 | 1,412 | 1,384 | 1,409 | +19 | +1.4% | 32,600 |
| 2021/03/24 | 1,437 | 1,437 | 1,383 | 1,390 | -22 | -1.6% | 40,600 |
| 2021/03/23 | 1,455 | 1,455 | 1,407 | 1,412 | -38 | -2.6% | 35,300 |
| 2021/03/22 | 1,434 | 1,459 | 1,409 | 1,450 | +12 | +0.8% | 71,400 |
| 2021/03/19 | 1,417 | 1,443 | 1,394 | 1,438 | +19 | +1.3% | 63,200 |
| 2021/03/18 | 1,416 | 1,430 | 1,400 | 1,419 | -5 | -0.4% | 43,800 |
| 2021/03/17 | 1,381 | 1,425 | 1,375 | 1,424 | +34 | +2.4% | 39,500 |
| 2021/03/16 | 1,352 | 1,405 | 1,351 | 1,390 | +38 | +2.8% | 53,400 |
| 2021/03/15 | 1,330 | 1,355 | 1,330 | 1,352 | +16 | +1.2% | 43,900 |
| 2021/03/12 | 1,341 | 1,341 | 1,306 | 1,336 | -6 | -0.4% | 60,700 |
| 2021/03/11 | 1,294 | 1,350 | 1,279 | 1,342 | +54 | +4.2% | 61,100 |
| 2021/03/10 | 1,300 | 1,300 | 1,274 | 1,288 | -12 | -0.9% | 44,700 |
| 2021/03/09 | 1,303 | 1,303 | 1,275 | 1,300 | +18 | +1.4% | 59,800 |
| 2021/03/08 | 1,293 | 1,304 | 1,267 | 1,282 | +7 | +0.5% | 56,700 |
| 2021/03/05 | 1,256 | 1,282 | 1,247 | 1,275 | +20 | +1.6% | 75,000 |
| 2021/03/04 | 1,236 | 1,255 | 1,232 | 1,255 | +13 | +1% | 55,000 |
| 2021/03/03 | 1,227 | 1,243 | 1,215 | 1,242 | +22 | +1.8% | 37,800 |
| 2021/03/02 | 1,230 | 1,230 | 1,199 | 1,220 | +1 | +0.1% | 46,700 |
| 2021/03/01 | 1,233 | 1,235 | 1,205 | 1,219 | -10 | -0.8% | 61,000 |
| 2021/02/26 | 1,231 | 1,251 | 1,228 | 1,229 | -16 | -1.3% | 54,800 |
| 2021/02/25 | 1,235 | 1,256 | 1,220 | 1,245 | +19 | +1.5% | 56,600 |
| 2021/02/24 | 1,251 | 1,252 | 1,214 | 1,226 | -26 | -2.1% | 59,100 |
| 2021/02/22 | 1,248 | 1,253 | 1,240 | 1,252 | +7 | +0.6% | 19,900 |
1001～
1050
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 | 190,700円 | +8.1% | +24.9% | 2.94% | 12.23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 | 177,800円 | +0.9% | +8.9% | 5.62% | 12.18倍 | 0.98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 | 106,000円 | +2.5% | +10.4% | 3.83% | 7.82倍 | 1.34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 | 179,000円 | +7.8% | +4.7% | 3.13% | 10.99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 | 296,100円 | +1.4% | +15.3% | 3.78% | 8.45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
