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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,400 | 1,400 | 1,372 | 1,377 | -26 | -1.9% | 28,800 |
| 2024/04/01 | 1,456 | 1,456 | 1,403 | 1,403 | -34 | -2.4% | 24,100 |
| 2024/03/29 | 1,428 | 1,449 | 1,412 | 1,437 | +27 | +1.9% | 32,800 |
| 2024/03/28 | 1,460 | 1,468 | 1,404 | 1,410 | -81 | -5.4% | 35,500 |
| 2024/03/27 | 1,471 | 1,498 | 1,464 | 1,491 | +12 | +0.8% | 78,700 |
| 2024/03/26 | 1,478 | 1,495 | 1,478 | 1,479 | -2 | -0.1% | 24,500 |
| 2024/03/25 | 1,490 | 1,515 | 1,478 | 1,481 | -16 | -1.1% | 31,500 |
| 2024/03/22 | 1,515 | 1,515 | 1,479 | 1,497 | -14 | -0.9% | 30,200 |
| 2024/03/21 | 1,537 | 1,537 | 1,506 | 1,511 | -20 | -1.3% | 24,500 |
| 2024/03/19 | 1,485 | 1,532 | 1,477 | 1,531 | +49 | +3.3% | 45,000 |
| 2024/03/18 | 1,480 | 1,485 | 1,471 | 1,482 | +16 | +1.1% | 24,800 |
| 2024/03/15 | 1,441 | 1,466 | 1,437 | 1,466 | +33 | +2.3% | 46,900 |
| 2024/03/14 | 1,399 | 1,434 | 1,396 | 1,433 | +41 | +2.9% | 20,900 |
| 2024/03/13 | 1,398 | 1,405 | 1,373 | 1,392 | +1 | +0.1% | 49,100 |
| 2024/03/12 | 1,392 | 1,392 | 1,355 | 1,391 | -10 | -0.7% | 41,700 |
| 2024/03/11 | 1,420 | 1,424 | 1,387 | 1,401 | -30 | -2.1% | 36,800 |
| 2024/03/08 | 1,410 | 1,439 | 1,405 | 1,431 | -8 | -0.6% | 51,100 |
| 2024/03/07 | 1,450 | 1,450 | 1,420 | 1,439 | +18 | +1.3% | 19,700 |
| 2024/03/06 | 1,423 | 1,439 | 1,413 | 1,421 | +1 | +0.1% | 32,900 |
| 2024/03/05 | 1,405 | 1,428 | 1,392 | 1,420 | +13 | +0.9% | 19,500 |
| 2024/03/04 | 1,429 | 1,429 | 1,393 | 1,407 | -25 | -1.7% | 51,300 |
| 2024/03/01 | 1,417 | 1,449 | 1,417 | 1,432 | +16 | +1.1% | 32,700 |
| 2024/02/29 | 1,456 | 1,463 | 1,416 | 1,416 | -40 | -2.7% | 90,800 |
| 2024/02/28 | 1,454 | 1,475 | 1,450 | 1,456 | -1 | -0.1% | 22,500 |
| 2024/02/27 | 1,477 | 1,485 | 1,446 | 1,457 | -19 | -1.3% | 35,100 |
| 2024/02/26 | 1,520 | 1,520 | 1,475 | 1,476 | -29 | -1.9% | 27,400 |
| 2024/02/22 | 1,503 | 1,511 | 1,486 | 1,505 | +13 | +0.9% | 36,400 |
| 2024/02/21 | 1,512 | 1,523 | 1,481 | 1,492 | -20 | -1.3% | 27,800 |
| 2024/02/20 | 1,510 | 1,534 | 1,492 | 1,512 | -23 | -1.5% | 36,400 |
| 2024/02/19 | 1,522 | 1,536 | 1,508 | 1,535 | +21 | +1.4% | 20,400 |
| 2024/02/16 | 1,494 | 1,516 | 1,478 | 1,514 | +43 | +2.9% | 29,500 |
| 2024/02/15 | 1,483 | 1,493 | 1,459 | 1,471 | +16 | +1.1% | 40,700 |
| 2024/02/14 | 1,485 | 1,485 | 1,446 | 1,455 | -30 | -2% | 33,200 |
| 2024/02/13 | 1,440 | 1,494 | 1,435 | 1,485 | +56 | +3.9% | 51,800 |
| 2024/02/09 | 1,482 | 1,488 | 1,426 | 1,429 | -62 | -4.2% | 45,700 |
| 2024/02/08 | 1,459 | 1,516 | 1,445 | 1,491 | -143 | -8.8% | 85,900 |
| 2024/02/07 | 1,625 | 1,645 | 1,617 | 1,634 | +17 | +1.1% | 79,900 |
| 2024/02/06 | 1,600 | 1,638 | 1,600 | 1,617 | +24 | +1.5% | 34,600 |
| 2024/02/05 | 1,587 | 1,606 | 1,573 | 1,593 | +38 | +2.4% | 48,400 |
| 2024/02/02 | 1,567 | 1,567 | 1,541 | 1,555 | +13 | +0.8% | 29,100 |
| 2024/02/01 | 1,545 | 1,562 | 1,535 | 1,542 | -9 | -0.6% | 26,700 |
| 2024/01/31 | 1,533 | 1,551 | 1,523 | 1,551 | +13 | +0.8% | 44,000 |
| 2024/01/30 | 1,556 | 1,563 | 1,538 | 1,538 | -5 | -0.3% | 20,200 |
| 2024/01/29 | 1,513 | 1,549 | 1,513 | 1,543 | +35 | +2.3% | 29,900 |
| 2024/01/26 | 1,520 | 1,536 | 1,501 | 1,508 | -33 | -2.1% | 49,600 |
| 2024/01/25 | 1,538 | 1,554 | 1,527 | 1,541 | +3 | +0.2% | 33,100 |
| 2024/01/24 | 1,540 | 1,550 | 1,519 | 1,538 | -9 | -0.6% | 34,600 |
| 2024/01/23 | 1,577 | 1,581 | 1,541 | 1,547 | -27 | -1.7% | 20,900 |
| 2024/01/22 | 1,577 | 1,593 | 1,566 | 1,574 | -1 | -0.1% | 28,300 |
| 2024/01/19 | 1,607 | 1,607 | 1,573 | 1,575 | -16 | -1% | 29,600 |
251～
300
件表示中 / 3677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 | 165,700円 | +13.2% | -29.3% | 2.47% | 10.22倍 | 0.95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 |
| あらた | 300,000円 | +2.6% | +8.2% | 3.40% | 9.11倍 | 0.89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 |
| 三愛オブリ | 158,400円 | -1.5% | -26.7% | 6.31% | 10.39倍 | 0.85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 |
| 東テク | 232,400円 | +10.1% | +30.4% | 4.30% | 10.06倍 | 1.70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 |
| 中央自 | 157,600円 | +4.2% | +4.8% | 2.92% | 10.75倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
