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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,735 | 1,815 | 1,728 | 1,806 | +87 | +5.1% | 42,100 |
| 2025/04/17 | 1,666 | 1,732 | 1,626 | 1,719 | +53 | +3.2% | 27,500 |
| 2025/04/16 | 1,617 | 1,673 | 1,610 | 1,666 | +51 | +3.2% | 32,500 |
| 2025/04/15 | 1,670 | 1,679 | 1,604 | 1,615 | -53 | -3.2% | 29,100 |
| 2025/04/14 | 1,717 | 1,717 | 1,663 | 1,668 | -34 | -2% | 33,900 |
| 2025/04/11 | 1,699 | 1,708 | 1,628 | 1,702 | -37 | -2.1% | 42,600 |
| 2025/04/10 | 1,749 | 1,755 | 1,700 | 1,739 | +109 | +6.7% | 59,800 |
| 2025/04/09 | 1,600 | 1,664 | 1,600 | 1,630 | -10 | -0.6% | 46,300 |
| 2025/04/08 | 1,595 | 1,687 | 1,558 | 1,640 | +85 | +5.5% | 55,900 |
| 2025/04/07 | 1,542 | 1,595 | 1,503 | 1,555 | -67 | -4.1% | 37,900 |
| 2025/04/04 | 1,658 | 1,677 | 1,586 | 1,622 | -76 | -4.5% | 59,800 |
| 2025/04/03 | 1,720 | 1,738 | 1,681 | 1,698 | -67 | -3.8% | 54,900 |
| 2025/04/02 | 1,805 | 1,808 | 1,727 | 1,765 | -50 | -2.8% | 39,200 |
| 2025/04/01 | 1,816 | 1,832 | 1,800 | 1,815 | +24 | +1.3% | 62,200 |
| 2025/03/31 | 1,784 | 1,812 | 1,767 | 1,791 | -17 | -0.9% | 44,500 |
| 2025/03/28 | 1,811 | 1,844 | 1,797 | 1,808 | -39 | -2.1% | 41,600 |
| 2025/03/27 | 1,810 | 1,847 | 1,796 | 1,847 | +12 | +0.7% | 91,900 |
| 2025/03/26 | 1,835 | 1,842 | 1,813 | 1,835 | -3 | -0.2% | 62,700 |
| 2025/03/25 | 1,880 | 1,881 | 1,838 | 1,838 | -42 | -2.2% | 35,700 |
| 2025/03/24 | 1,959 | 1,959 | 1,880 | 1,880 | -76 | -3.9% | 40,700 |
| 2025/03/21 | 1,969 | 2,008 | 1,897 | 1,956 | +27 | +1.4% | 93,900 |
| 2025/03/19 | 1,933 | 1,953 | 1,927 | 1,929 | +1 | +0.1% | 15,800 |
| 2025/03/18 | 1,933 | 1,966 | 1,924 | 1,928 | -3 | -0.2% | 34,700 |
| 2025/03/17 | 1,944 | 1,978 | 1,922 | 1,931 | -20 | -1% | 28,100 |
| 2025/03/14 | 1,948 | 1,959 | 1,927 | 1,951 | -4 | -0.2% | 33,400 |
| 2025/03/13 | 1,967 | 1,986 | 1,917 | 1,955 | -12 | -0.6% | 24,100 |
| 2025/03/12 | 1,948 | 2,007 | 1,948 | 1,967 | +7 | +0.4% | 35,600 |
| 2025/03/11 | 1,959 | 1,971 | 1,926 | 1,960 | ±0 | ±0% | 24,000 |
| 2025/03/10 | 1,976 | 2,002 | 1,959 | 1,960 | -16 | -0.8% | 21,800 |
| 2025/03/07 | 1,976 | 2,005 | 1,923 | 1,976 | -24 | -1.2% | 27,200 |
| 2025/03/06 | 1,990 | 2,028 | 1,986 | 2,000 | +14 | +0.7% | 40,100 |
| 2025/03/05 | 1,931 | 1,990 | 1,931 | 1,986 | +67 | +3.5% | 24,300 |
| 2025/03/04 | 1,916 | 1,943 | 1,902 | 1,919 | -5 | -0.3% | 32,800 |
| 2025/03/03 | 1,862 | 1,945 | 1,862 | 1,924 | +91 | +5% | 32,100 |
| 2025/02/28 | 1,811 | 1,856 | 1,800 | 1,833 | +24 | +1.3% | 97,300 |
| 2025/02/27 | 1,774 | 1,812 | 1,774 | 1,809 | +25 | +1.4% | 17,800 |
| 2025/02/26 | 1,800 | 1,803 | 1,772 | 1,784 | -16 | -0.9% | 23,900 |
| 2025/02/25 | 1,812 | 1,846 | 1,800 | 1,800 | -42 | -2.3% | 21,700 |
| 2025/02/21 | 1,830 | 1,874 | 1,822 | 1,842 | +20 | +1.1% | 14,800 |
| 2025/02/20 | 1,843 | 1,853 | 1,809 | 1,822 | -36 | -1.9% | 27,000 |
| 2025/02/19 | 1,890 | 1,890 | 1,845 | 1,858 | -33 | -1.7% | 27,400 |
| 2025/02/18 | 1,879 | 1,899 | 1,866 | 1,891 | +24 | +1.3% | 13,600 |
| 2025/02/17 | 1,813 | 1,893 | 1,813 | 1,867 | +38 | +2.1% | 16,500 |
| 2025/02/14 | 1,840 | 1,858 | 1,821 | 1,829 | +6 | +0.3% | 17,800 |
| 2025/02/13 | 1,814 | 1,845 | 1,807 | 1,823 | +3 | +0.2% | 16,500 |
| 2025/02/12 | 1,825 | 1,829 | 1,801 | 1,820 | +20 | +1.1% | 14,700 |
| 2025/02/10 | 1,843 | 1,860 | 1,800 | 1,800 | -17 | -0.9% | 19,300 |
| 2025/02/07 | 1,802 | 1,840 | 1,800 | 1,817 | ±0 | ±0% | 20,500 |
| 2025/02/06 | 1,819 | 1,831 | 1,802 | 1,817 | +16 | +0.9% | 6,500 |
| 2025/02/05 | 1,790 | 1,819 | 1,777 | 1,801 | +26 | +1.5% | 16,400 |
101～
150
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 | 228,100円 | +8.1% | +24.9% | 2.46% | 14.63倍 | 1.31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 | 138,400円 | +2.7% | -10.2% | 3.76% | 16.79倍 | 0.93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 |
| オートバクス | 160,600円 | +10.6% | +7.9% | 3.74% | 15.38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 | 405,000円 | +0.9% | -2.1% | 0.74% | 43.09倍 | 2.31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 | 1,012,000円 | +3.0% | +1.0% | 1.58% | 15.47倍 | 1.11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
