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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,642 | 1,691 | 1,642 | 1,683 | +9 | +0.5% | 15,400 |
| 2024/08/20 | 1,700 | 1,700 | 1,667 | 1,674 | +4 | +0.2% | 22,500 |
| 2024/08/19 | 1,700 | 1,719 | 1,659 | 1,670 | -33 | -1.9% | 26,100 |
| 2024/08/16 | 1,647 | 1,703 | 1,647 | 1,703 | +76 | +4.7% | 33,400 |
| 2024/08/15 | 1,649 | 1,700 | 1,613 | 1,627 | -22 | -1.3% | 28,900 |
| 2024/08/14 | 1,638 | 1,664 | 1,622 | 1,649 | +20 | +1.2% | 26,100 |
| 2024/08/13 | 1,600 | 1,639 | 1,572 | 1,629 | +61 | +3.9% | 77,200 |
| 2024/08/09 | 1,525 | 1,595 | 1,477 | 1,568 | +73 | +4.9% | 72,900 |
| 2024/08/08 | 1,467 | 1,528 | 1,451 | 1,495 | -12 | -0.8% | 37,300 |
| 2024/08/07 | 1,427 | 1,557 | 1,402 | 1,507 | +24 | +1.6% | 26,200 |
| 2024/08/06 | 1,595 | 1,635 | 1,386 | 1,483 | +58 | +4.1% | 37,500 |
| 2024/08/05 | 1,379 | 1,425 | 1,282 | 1,425 | -74 | -4.9% | 35,000 |
| 2024/08/02 | 1,567 | 1,572 | 1,493 | 1,499 | -131 | -8% | 69,900 |
| 2024/08/01 | 1,703 | 1,703 | 1,630 | 1,630 | -69 | -4.1% | 34,500 |
| 2024/07/31 | 1,665 | 1,712 | 1,621 | 1,699 | +21 | +1.3% | 36,200 |
| 2024/07/30 | 1,719 | 1,734 | 1,660 | 1,678 | -46 | -2.7% | 51,300 |
| 2024/07/29 | 1,663 | 1,729 | 1,656 | 1,724 | +66 | +4% | 30,200 |
| 2024/07/26 | 1,666 | 1,675 | 1,650 | 1,658 | -1 | -0.1% | 18,900 |
| 2024/07/25 | 1,692 | 1,696 | 1,654 | 1,659 | -5 | -0.3% | 47,200 |
| 2024/07/24 | 1,679 | 1,699 | 1,655 | 1,664 | -17 | -1% | 27,800 |
| 2024/07/23 | 1,688 | 1,691 | 1,670 | 1,681 | -4 | -0.2% | 27,000 |
| 2024/07/22 | 1,719 | 1,737 | 1,685 | 1,685 | -47 | -2.7% | 17,300 |
| 2024/07/19 | 1,697 | 1,747 | 1,693 | 1,732 | +18 | +1.1% | 15,400 |
| 2024/07/18 | 1,705 | 1,754 | 1,703 | 1,714 | -14 | -0.8% | 24,700 |
| 2024/07/17 | 1,733 | 1,759 | 1,720 | 1,728 | -4 | -0.2% | 23,000 |
| 2024/07/16 | 1,733 | 1,770 | 1,729 | 1,732 | -15 | -0.9% | 36,600 |
| 2024/07/12 | 1,698 | 1,766 | 1,698 | 1,747 | +9 | +0.5% | 32,900 |
| 2024/07/11 | 1,731 | 1,771 | 1,700 | 1,738 | +47 | +2.8% | 36,600 |
| 2024/07/10 | 1,722 | 1,741 | 1,682 | 1,691 | -38 | -2.2% | 50,600 |
| 2024/07/09 | 1,739 | 1,767 | 1,718 | 1,729 | -10 | -0.6% | 35,100 |
| 2024/07/08 | 1,760 | 1,788 | 1,737 | 1,739 | -15 | -0.9% | 37,800 |
| 2024/07/05 | 1,785 | 1,795 | 1,743 | 1,754 | -31 | -1.7% | 34,700 |
| 2024/07/04 | 1,778 | 1,838 | 1,768 | 1,785 | +10 | +0.6% | 42,100 |
| 2024/07/03 | 1,755 | 1,785 | 1,739 | 1,775 | +18 | +1% | 40,800 |
| 2024/07/02 | 1,742 | 1,768 | 1,729 | 1,757 | +15 | +0.9% | 56,500 |
| 2024/07/01 | 1,777 | 1,787 | 1,740 | 1,742 | -21 | -1.2% | 52,700 |
| 2024/06/28 | 1,692 | 1,763 | 1,692 | 1,763 | +63 | +3.7% | 81,600 |
| 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 |
151～
200
件表示中 / 3673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 | 162,200円 | +13.2% | -29.3% | 2.53% | 10.00倍 | 0.93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 |
| 伊藤忠食 | 746,000円 | +4.1% | +21.5% | 1.88% | 11.54倍 | 0.83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 |
| 中央自 | 154,400円 | +4.2% | +4.8% | 2.98% | 10.53倍 | 1.63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 |
| ユアサ商 | 412,500円 | +3.0% | +14.4% | 4.61% | 7.23倍 | 0.84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 |
| 東テク | 215,600円 | +10.1% | +30.4% | 4.64% | 9.34倍 | 1.57倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
市場注目の銘柄
チャート関連のコラム
