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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 2024/04/15 | 1,376 | 1,376 | 1,365 | 1,370 | -7 | -0.5% | 24,400 |
| 2024/04/12 | 1,398 | 1,398 | 1,377 | 1,377 | -18 | -1.3% | 26,300 |
| 2024/04/11 | 1,372 | 1,405 | 1,363 | 1,395 | +1 | +0.1% | 21,100 |
| 2024/04/10 | 1,386 | 1,401 | 1,380 | 1,394 | +3 | +0.2% | 11,800 |
| 2024/04/09 | 1,386 | 1,401 | 1,372 | 1,391 | +7 | +0.5% | 20,000 |
| 2024/04/08 | 1,388 | 1,396 | 1,375 | 1,384 | +13 | +0.9% | 19,900 |
| 2024/04/05 | 1,361 | 1,376 | 1,337 | 1,371 | -4 | -0.3% | 29,000 |
| 2024/04/04 | 1,378 | 1,385 | 1,364 | 1,375 | +11 | +0.8% | 26,500 |
| 2024/04/03 | 1,370 | 1,375 | 1,359 | 1,364 | -13 | -0.9% | 30,900 |
| 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 |
251～
300
件表示中 / 3715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 | 190,200円 | +8.1% | +24.9% | 2.94% | 12.20倍 | 1.09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 |
| 三愛オブリ | 176,500円 | +0.9% | +8.9% | 5.67% | 12.09倍 | 0.97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 |
| ＩＤＯＭ | 105,400円 | +2.5% | +10.4% | 3.85% | 7.78倍 | 1.33倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 中央自 | 179,400円 | +7.8% | +4.7% | 3.12% | 11.01倍 | 1.78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 |
| あらた | 296,900円 | +1.4% | +15.3% | 3.77% | 8.47倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
