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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,326 | 1,341 | 1,314 | 1,321 | +2 | +0.2% | 27,400 |
| 2023/11/14 | 1,310 | 1,325 | 1,306 | 1,319 | +21 | +1.6% | 29,400 |
| 2023/11/13 | 1,320 | 1,321 | 1,297 | 1,298 | -9 | -0.7% | 28,800 |
| 2023/11/10 | 1,311 | 1,322 | 1,299 | 1,307 | -4 | -0.3% | 28,900 |
| 2023/11/09 | 1,280 | 1,314 | 1,274 | 1,311 | +30 | +2.3% | 38,500 |
| 2023/11/08 | 1,268 | 1,300 | 1,256 | 1,281 | -97 | -7% | 118,200 |
| 2023/11/07 | 1,383 | 1,399 | 1,365 | 1,378 | +6 | +0.4% | 67,100 |
| 2023/11/06 | 1,388 | 1,389 | 1,363 | 1,372 | +67 | +5.1% | 54,000 |
| 2023/11/02 | 1,322 | 1,322 | 1,289 | 1,305 | -18 | -1.4% | 17,600 |
| 2023/11/01 | 1,303 | 1,327 | 1,298 | 1,323 | +37 | +2.9% | 39,500 |
| 2023/10/31 | 1,253 | 1,287 | 1,241 | 1,286 | +38 | +3% | 31,200 |
| 2023/10/30 | 1,259 | 1,276 | 1,242 | 1,248 | -23 | -1.8% | 25,200 |
| 2023/10/27 | 1,249 | 1,274 | 1,249 | 1,271 | +32 | +2.6% | 25,600 |
| 2023/10/26 | 1,265 | 1,271 | 1,232 | 1,239 | -26 | -2.1% | 32,300 |
| 2023/10/25 | 1,279 | 1,287 | 1,263 | 1,265 | -5 | -0.4% | 21,300 |
| 2023/10/24 | 1,265 | 1,280 | 1,239 | 1,270 | +1 | +0.1% | 32,200 |
| 2023/10/23 | 1,287 | 1,289 | 1,269 | 1,269 | -18 | -1.4% | 18,400 |
| 2023/10/20 | 1,278 | 1,297 | 1,275 | 1,287 | +4 | +0.3% | 20,800 |
| 2023/10/19 | 1,270 | 1,293 | 1,270 | 1,283 | -3 | -0.2% | 19,300 |
| 2023/10/18 | 1,298 | 1,298 | 1,271 | 1,286 | +2 | +0.2% | 26,000 |
| 2023/10/17 | 1,294 | 1,308 | 1,283 | 1,284 | -6 | -0.5% | 19,300 |
| 2023/10/16 | 1,296 | 1,310 | 1,286 | 1,290 | -15 | -1.1% | 32,600 |
| 2023/10/13 | 1,313 | 1,343 | 1,299 | 1,305 | +9 | +0.7% | 53,100 |
| 2023/10/12 | 1,277 | 1,298 | 1,275 | 1,296 | +31 | +2.5% | 23,400 |
| 2023/10/11 | 1,275 | 1,275 | 1,254 | 1,265 | -13 | -1% | 29,000 |
| 2023/10/10 | 1,256 | 1,281 | 1,256 | 1,278 | +31 | +2.5% | 25,900 |
| 2023/10/06 | 1,248 | 1,263 | 1,241 | 1,247 | +1 | +0.1% | 26,500 |
| 2023/10/05 | 1,231 | 1,249 | 1,226 | 1,246 | +26 | +2.1% | 32,500 |
| 2023/10/04 | 1,232 | 1,240 | 1,216 | 1,220 | -28 | -2.2% | 33,700 |
| 2023/10/03 | 1,274 | 1,274 | 1,248 | 1,248 | -21 | -1.7% | 27,700 |
| 2023/10/02 | 1,287 | 1,298 | 1,269 | 1,269 | -10 | -0.8% | 32,700 |
| 2023/09/29 | 1,298 | 1,298 | 1,270 | 1,279 | -22 | -1.7% | 25,400 |
| 2023/09/28 | 1,329 | 1,329 | 1,298 | 1,301 | -28 | -2.1% | 32,100 |
| 2023/09/27 | 1,306 | 1,337 | 1,290 | 1,329 | +16 | +1.2% | 50,900 |
| 2023/09/26 | 1,322 | 1,322 | 1,305 | 1,313 | -9 | -0.7% | 28,400 |
| 2023/09/25 | 1,329 | 1,335 | 1,316 | 1,322 | +2 | +0.2% | 25,000 |
| 2023/09/22 | 1,312 | 1,331 | 1,310 | 1,320 | -11 | -0.8% | 31,800 |
| 2023/09/21 | 1,327 | 1,350 | 1,327 | 1,331 | -3 | -0.2% | 20,000 |
| 2023/09/20 | 1,379 | 1,386 | 1,329 | 1,334 | -53 | -3.8% | 44,500 |
| 2023/09/19 | 1,381 | 1,389 | 1,362 | 1,387 | +6 | +0.4% | 41,200 |
| 2023/09/15 | 1,379 | 1,390 | 1,371 | 1,381 | +10 | +0.7% | 54,500 |
| 2023/09/14 | 1,349 | 1,372 | 1,349 | 1,371 | +22 | +1.6% | 19,400 |
| 2023/09/13 | 1,360 | 1,360 | 1,336 | 1,349 | -11 | -0.8% | 21,700 |
| 2023/09/12 | 1,340 | 1,361 | 1,337 | 1,360 | +20 | +1.5% | 11,000 |
| 2023/09/11 | 1,345 | 1,356 | 1,331 | 1,340 | +2 | +0.1% | 21,500 |
| 2023/09/08 | 1,360 | 1,373 | 1,333 | 1,338 | -35 | -2.5% | 58,100 |
| 2023/09/07 | 1,365 | 1,387 | 1,365 | 1,373 | -6 | -0.4% | 32,700 |
| 2023/09/06 | 1,377 | 1,385 | 1,372 | 1,379 | +2 | +0.1% | 22,600 |
| 2023/09/05 | 1,378 | 1,382 | 1,360 | 1,377 | +7 | +0.5% | 34,800 |
| 2023/09/04 | 1,341 | 1,375 | 1,341 | 1,370 | +31 | +2.3% | 41,400 |
251～
300
件表示中 / 3586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 | 170,400円 | +13.2% | -56.4% | 2.41% | 10.51倍 | 0.98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 |
| 泉州電 | 541,000円 | +5.6% | +14.0% | 2.40% | 13.48倍 | 1.78倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| 伯 東 | 448,000円 | +4.4% | -0.2% | 5.80% | 17.20倍 | 1.30倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| エレマテック | 239,600円 | +11.4% | +6.6% | 1.67% | 16.35倍 | 1.41倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
| ユアサ商 | 457,000円 | +3.0% | +14.4% | 4.16% | 8.01倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
