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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,596 | 1,641 | 1,596 | 1,617 | -19 | -1.2% | 20,400 |
| 2024/09/03 | 1,653 | 1,661 | 1,621 | 1,636 | -17 | -1% | 18,300 |
| 2024/09/02 | 1,670 | 1,670 | 1,606 | 1,653 | +1 | +0.1% | 19,600 |
| 2024/08/30 | 1,696 | 1,715 | 1,652 | 1,652 | -43 | -2.5% | 66,600 |
| 2024/08/29 | 1,699 | 1,729 | 1,688 | 1,695 | +2 | +0.1% | 18,700 |
| 2024/08/28 | 1,713 | 1,721 | 1,686 | 1,693 | -31 | -1.8% | 12,600 |
| 2024/08/27 | 1,669 | 1,730 | 1,669 | 1,724 | +43 | +2.6% | 19,600 |
| 2024/08/26 | 1,696 | 1,704 | 1,657 | 1,681 | -15 | -0.9% | 17,500 |
| 2024/08/23 | 1,718 | 1,730 | 1,692 | 1,696 | -28 | -1.6% | 19,500 |
| 2024/08/22 | 1,699 | 1,724 | 1,693 | 1,724 | +41 | +2.4% | 13,600 |
| 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 |
251～
300
件表示中 / 3783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 | 228,100円 | +8.1% | +24.9% | 2.46% | 14.63倍 | 1.31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 |
| 山 善 | 138,400円 | +2.7% | -10.2% | 3.76% | 16.79倍 | 0.93倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| オートバクス | 160,600円 | +10.6% | +7.9% | 3.74% | 15.38倍 | 0.96倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| モスフード | 405,000円 | +0.9% | -2.1% | 0.74% | 43.09倍 | 2.31倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 伊藤忠食 | 1,012,000円 | +3.0% | +1.0% | 1.58% | 15.47倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
