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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,321 | 1,336 | 1,295 | 1,324 | -21 | -1.6% | 83,400 |
2023/05/10 | 1,358 | 1,363 | 1,340 | 1,345 | -15 | -1.1% | 55,000 |
2023/05/09 | 1,345 | 1,362 | 1,327 | 1,360 | +27 | +2% | 49,000 |
2023/05/08 | 1,347 | 1,347 | 1,333 | 1,333 | -13 | -1% | 19,200 |
2023/05/02 | 1,345 | 1,355 | 1,340 | 1,346 | +4 | +0.3% | 44,500 |
2023/05/01 | 1,340 | 1,351 | 1,333 | 1,342 | +16 | +1.2% | 42,800 |
2023/04/28 | 1,318 | 1,326 | 1,308 | 1,326 | +27 | +2.1% | 47,200 |
2023/04/27 | 1,288 | 1,317 | 1,280 | 1,299 | -5 | -0.4% | 61,700 |
2023/04/26 | 1,313 | 1,314 | 1,290 | 1,304 | -38 | -2.8% | 58,400 |
2023/04/25 | 1,347 | 1,353 | 1,325 | 1,342 | +1 | +0.1% | 86,200 |
2023/04/24 | 1,417 | 1,431 | 1,325 | 1,341 | +29 | +2.2% | 470,100 |
2023/04/21 | 1,312 | 1,320 | 1,296 | 1,312 | +5 | +0.4% | 27,900 |
2023/04/20 | 1,307 | 1,316 | 1,300 | 1,307 | +6 | +0.5% | 42,600 |
2023/04/19 | 1,298 | 1,301 | 1,283 | 1,301 | -5 | -0.4% | 23,700 |
2023/04/18 | 1,313 | 1,313 | 1,294 | 1,306 | +12 | +0.9% | 34,100 |
2023/04/17 | 1,309 | 1,309 | 1,284 | 1,294 | -19 | -1.4% | 38,500 |
2023/04/14 | 1,307 | 1,323 | 1,307 | 1,313 | +6 | +0.5% | 35,900 |
2023/04/13 | 1,305 | 1,315 | 1,293 | 1,307 | +1 | +0.1% | 30,600 |
2023/04/12 | 1,282 | 1,308 | 1,282 | 1,306 | +36 | +2.8% | 50,000 |
2023/04/11 | 1,276 | 1,276 | 1,256 | 1,270 | +18 | +1.4% | 27,700 |
2023/04/10 | 1,272 | 1,278 | 1,246 | 1,252 | +4 | +0.3% | 24,800 |
2023/04/07 | 1,240 | 1,255 | 1,232 | 1,248 | +8 | +0.6% | 29,700 |
2023/04/06 | 1,261 | 1,261 | 1,234 | 1,240 | -34 | -2.7% | 41,500 |
2023/04/05 | 1,312 | 1,312 | 1,274 | 1,274 | -67 | -5% | 42,100 |
2023/04/04 | 1,341 | 1,357 | 1,323 | 1,341 | +12 | +0.9% | 55,000 |
2023/04/03 | 1,312 | 1,330 | 1,309 | 1,329 | +36 | +2.8% | 35,400 |
2023/03/31 | 1,284 | 1,303 | 1,284 | 1,293 | +8 | +0.6% | 54,000 |
2023/03/30 | 1,296 | 1,296 | 1,262 | 1,285 | -33 | -2.5% | 62,900 |
2023/03/29 | 1,269 | 1,326 | 1,268 | 1,318 | +57 | +4.5% | 98,100 |
2023/03/28 | 1,288 | 1,288 | 1,258 | 1,261 | -18 | -1.4% | 36,100 |
2023/03/27 | 1,265 | 1,280 | 1,255 | 1,279 | +26 | +2.1% | 33,700 |
2023/03/24 | 1,267 | 1,279 | 1,251 | 1,253 | -14 | -1.1% | 32,900 |
2023/03/23 | 1,262 | 1,273 | 1,243 | 1,267 | -12 | -0.9% | 31,900 |
2023/03/22 | 1,273 | 1,283 | 1,268 | 1,279 | +36 | +2.9% | 30,900 |
2023/03/20 | 1,278 | 1,278 | 1,241 | 1,243 | -45 | -3.5% | 46,000 |
2023/03/17 | 1,281 | 1,308 | 1,279 | 1,288 | +27 | +2.1% | 57,800 |
2023/03/16 | 1,275 | 1,282 | 1,258 | 1,261 | -48 | -3.7% | 61,200 |
2023/03/15 | 1,326 | 1,327 | 1,298 | 1,309 | +11 | +0.8% | 44,500 |
2023/03/14 | 1,301 | 1,313 | 1,281 | 1,298 | -41 | -3.1% | 62,400 |
2023/03/13 | 1,341 | 1,346 | 1,314 | 1,339 | -27 | -2% | 40,100 |
2023/03/10 | 1,362 | 1,379 | 1,359 | 1,366 | -22 | -1.6% | 70,400 |
2023/03/09 | 1,395 | 1,415 | 1,382 | 1,388 | ±0 | ±0% | 51,500 |
2023/03/08 | 1,381 | 1,397 | 1,375 | 1,388 | +1 | +0.1% | 39,800 |
2023/03/07 | 1,370 | 1,394 | 1,368 | 1,387 | +17 | +1.2% | 27,500 |
2023/03/06 | 1,382 | 1,382 | 1,360 | 1,370 | -10 | -0.7% | 33,900 |
2023/03/03 | 1,347 | 1,383 | 1,344 | 1,380 | +40 | +3% | 58,500 |
2023/03/02 | 1,340 | 1,353 | 1,333 | 1,340 | +7 | +0.5% | 33,900 |
2023/03/01 | 1,306 | 1,334 | 1,301 | 1,333 | +27 | +2.1% | 35,800 |
2023/02/28 | 1,362 | 1,362 | 1,301 | 1,306 | -57 | -4.2% | 81,300 |
2023/02/27 | 1,346 | 1,374 | 1,346 | 1,363 | +5 | +0.4% | 27,800 |
251~
300
件表示中 / 3457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 | 124,900円 | +13.2% | -56.4% | 3.28% | 8.01倍 | 0.74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 |
ハピネット | 328,500円 | -5.8% | -10.9% | 1.52% | 14.65倍 | 1.44倍 |
|
玩具卸で圧倒的。ゲームやDVDソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
カメイ | 200,300円 | -0.6% | -6.2% | 2.80% | 7.08倍 | 0.45倍 |
|
東北最大の石油・LPガス卸。傘下にトヨタ販社。異業種含めたM&A駆使し多角化を志向 |
内田洋 | 712,000円 | +3.4% | +1.5% | 2.67% | 11.68倍 | 1.31倍 |
|
オフィス家具大手。学校備品・システムに強い。ERP(統合業務システム)やライセンス販売も |
正栄食 | 430,500円 | +0.4% | +2.7% | 1.16% | 25.01倍 | 1.42倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム