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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,696 | 1,702 | 1,672 | 1,700 | +4 | +0.2% | 41,700 |
| 2024/06/26 | 1,671 | 1,696 | 1,651 | 1,696 | +35 | +2.1% | 49,100 |
| 2024/06/25 | 1,699 | 1,720 | 1,660 | 1,661 | -17 | -1% | 62,400 |
| 2024/06/24 | 1,692 | 1,725 | 1,673 | 1,678 | +9 | +0.5% | 54,200 |
| 2024/06/21 | 1,578 | 1,684 | 1,578 | 1,669 | +92 | +5.8% | 178,400 |
| 2024/06/20 | 1,594 | 1,614 | 1,572 | 1,577 | -17 | -1.1% | 46,700 |
| 2024/06/19 | 1,597 | 1,649 | 1,587 | 1,594 | +1 | +0.1% | 64,100 |
| 2024/06/18 | 1,583 | 1,600 | 1,551 | 1,593 | +20 | +1.3% | 41,600 |
| 2024/06/17 | 1,584 | 1,625 | 1,535 | 1,573 | -51 | -3.1% | 52,700 |
| 2024/06/14 | 1,548 | 1,624 | 1,513 | 1,624 | +97 | +6.4% | 82,000 |
| 2024/06/13 | 1,539 | 1,544 | 1,515 | 1,527 | -12 | -0.8% | 32,400 |
| 2024/06/12 | 1,527 | 1,545 | 1,514 | 1,539 | +26 | +1.7% | 29,700 |
| 2024/06/11 | 1,500 | 1,540 | 1,482 | 1,513 | ±0 | ±0% | 49,700 |
| 2024/06/10 | 1,469 | 1,588 | 1,461 | 1,513 | +44 | +3% | 103,200 |
| 2024/06/07 | 1,451 | 1,469 | 1,438 | 1,469 | +16 | +1.1% | 32,300 |
| 2024/06/06 | 1,430 | 1,455 | 1,422 | 1,453 | +19 | +1.3% | 33,000 |
| 2024/06/05 | 1,394 | 1,444 | 1,375 | 1,434 | +35 | +2.5% | 53,800 |
| 2024/06/04 | 1,377 | 1,402 | 1,370 | 1,399 | ±0 | ±0% | 23,800 |
| 2024/06/03 | 1,356 | 1,468 | 1,354 | 1,399 | +40 | +2.9% | 115,100 |
| 2024/05/31 | 1,273 | 1,359 | 1,256 | 1,359 | +100 | +7.9% | 218,000 |
| 2024/05/30 | 1,260 | 1,264 | 1,243 | 1,259 | -3 | -0.2% | 34,100 |
| 2024/05/29 | 1,253 | 1,272 | 1,253 | 1,262 | +4 | +0.3% | 24,400 |
| 2024/05/28 | 1,254 | 1,259 | 1,238 | 1,258 | +11 | +0.9% | 22,100 |
| 2024/05/27 | 1,253 | 1,254 | 1,228 | 1,247 | +2 | +0.2% | 17,300 |
| 2024/05/24 | 1,216 | 1,258 | 1,216 | 1,245 | +10 | +0.8% | 52,400 |
| 2024/05/23 | 1,211 | 1,235 | 1,180 | 1,235 | +18 | +1.5% | 43,300 |
| 2024/05/22 | 1,214 | 1,227 | 1,210 | 1,217 | +6 | +0.5% | 50,600 |
| 2024/05/21 | 1,255 | 1,265 | 1,205 | 1,211 | -37 | -3% | 40,200 |
| 2024/05/20 | 1,249 | 1,284 | 1,241 | 1,248 | -1 | -0.1% | 39,500 |
| 2024/05/17 | 1,213 | 1,255 | 1,213 | 1,249 | +41 | +3.4% | 39,000 |
| 2024/05/16 | 1,243 | 1,253 | 1,206 | 1,208 | -32 | -2.6% | 63,000 |
| 2024/05/15 | 1,315 | 1,315 | 1,235 | 1,240 | -75 | -5.7% | 66,900 |
| 2024/05/14 | 1,308 | 1,322 | 1,306 | 1,315 | +7 | +0.5% | 25,700 |
| 2024/05/13 | 1,305 | 1,318 | 1,289 | 1,308 | +5 | +0.4% | 14,000 |
| 2024/05/10 | 1,306 | 1,325 | 1,299 | 1,303 | -38 | -2.8% | 45,400 |
| 2024/05/09 | 1,315 | 1,341 | 1,310 | 1,341 | +40 | +3.1% | 36,000 |
| 2024/05/08 | 1,315 | 1,315 | 1,301 | 1,301 | -19 | -1.4% | 30,500 |
| 2024/05/07 | 1,308 | 1,324 | 1,308 | 1,320 | +12 | +0.9% | 22,300 |
| 2024/05/02 | 1,322 | 1,332 | 1,305 | 1,308 | -14 | -1.1% | 16,100 |
| 2024/05/01 | 1,337 | 1,339 | 1,322 | 1,322 | -31 | -2.3% | 8,000 |
| 2024/04/30 | 1,330 | 1,360 | 1,330 | 1,353 | +20 | +1.5% | 20,500 |
| 2024/04/26 | 1,334 | 1,337 | 1,318 | 1,333 | -10 | -0.7% | 27,500 |
| 2024/04/25 | 1,351 | 1,360 | 1,335 | 1,343 | -18 | -1.3% | 25,500 |
| 2024/04/24 | 1,360 | 1,373 | 1,345 | 1,361 | +19 | +1.4% | 32,900 |
| 2024/04/23 | 1,342 | 1,358 | 1,336 | 1,342 | +3 | +0.2% | 17,700 |
| 2024/04/22 | 1,335 | 1,344 | 1,328 | 1,339 | +33 | +2.5% | 16,300 |
| 2024/04/19 | 1,325 | 1,329 | 1,296 | 1,306 | -29 | -2.2% | 47,600 |
| 2024/04/18 | 1,316 | 1,338 | 1,316 | 1,335 | +19 | +1.4% | 16,100 |
| 2024/04/17 | 1,336 | 1,336 | 1,309 | 1,316 | -20 | -1.5% | 28,000 |
| 2024/04/16 | 1,365 | 1,365 | 1,333 | 1,336 | -34 | -2.5% | 35,400 |
101～
150
件表示中 / 3586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 | 170,400円 | +13.2% | -56.4% | 2.41% | 10.51倍 | 0.98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 |
| 泉州電 | 541,000円 | +5.6% | +14.0% | 2.40% | 13.48倍 | 1.78倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| 伯 東 | 448,000円 | +4.4% | -0.2% | 5.80% | 17.20倍 | 1.30倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| エレマテック | 239,600円 | +11.4% | +6.6% | 1.67% | 16.35倍 | 1.41倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
| ユアサ商 | 457,000円 | +3.0% | +14.4% | 4.16% | 8.01倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
