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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/18 | 1,622 | 1,631 | 1,591 | 1,591 | -44 | -2.7% | 37,400 |
| 2024/01/17 | 1,696 | 1,697 | 1,634 | 1,635 | -42 | -2.5% | 41,200 |
| 2024/01/16 | 1,704 | 1,704 | 1,669 | 1,677 | -43 | -2.5% | 34,600 |
| 2024/01/15 | 1,670 | 1,724 | 1,662 | 1,720 | +70 | +4.2% | 49,000 |
| 2024/01/12 | 1,663 | 1,668 | 1,634 | 1,650 | +14 | +0.9% | 29,100 |
| 2024/01/11 | 1,620 | 1,655 | 1,612 | 1,636 | +42 | +2.6% | 38,500 |
| 2024/01/10 | 1,579 | 1,606 | 1,556 | 1,594 | +24 | +1.5% | 41,700 |
| 2024/01/09 | 1,602 | 1,610 | 1,568 | 1,570 | -32 | -2% | 38,300 |
| 2024/01/05 | 1,600 | 1,625 | 1,596 | 1,602 | +10 | +0.6% | 27,200 |
| 2024/01/04 | 1,587 | 1,599 | 1,523 | 1,592 | +5 | +0.3% | 46,500 |
| 2023/12/29 | 1,582 | 1,609 | 1,571 | 1,587 | +13 | +0.8% | 30,400 |
| 2023/12/28 | 1,573 | 1,584 | 1,563 | 1,574 | +3 | +0.2% | 22,700 |
301～
350
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
