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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,362 | 1,379 | 1,359 | 1,366 | -22 | -1.6% | 70,400 |
2023/03/09 | 1,395 | 1,415 | 1,382 | 1,388 | ±0 | ±0% | 51,500 |
2023/03/08 | 1,381 | 1,397 | 1,375 | 1,388 | +1 | +0.1% | 39,800 |
2023/03/07 | 1,370 | 1,394 | 1,368 | 1,387 | +17 | +1.2% | 27,500 |
2023/03/06 | 1,382 | 1,382 | 1,360 | 1,370 | -10 | -0.7% | 33,900 |
2023/03/03 | 1,347 | 1,383 | 1,344 | 1,380 | +40 | +3% | 58,500 |
2023/03/02 | 1,340 | 1,353 | 1,333 | 1,340 | +7 | +0.5% | 33,900 |
2023/03/01 | 1,306 | 1,334 | 1,301 | 1,333 | +27 | +2.1% | 35,800 |
2023/02/28 | 1,362 | 1,362 | 1,301 | 1,306 | -57 | -4.2% | 81,300 |
2023/02/27 | 1,346 | 1,374 | 1,346 | 1,363 | +5 | +0.4% | 27,800 |
2023/02/24 | 1,365 | 1,371 | 1,352 | 1,358 | -2 | -0.1% | 28,300 |
2023/02/22 | 1,363 | 1,374 | 1,352 | 1,360 | -15 | -1.1% | 39,900 |
2023/02/21 | 1,367 | 1,395 | 1,366 | 1,375 | +25 | +1.9% | 28,900 |
2023/02/20 | 1,364 | 1,374 | 1,340 | 1,350 | -11 | -0.8% | 27,900 |
2023/02/17 | 1,361 | 1,377 | 1,361 | 1,361 | -23 | -1.7% | 32,400 |
2023/02/16 | 1,393 | 1,415 | 1,376 | 1,384 | +12 | +0.9% | 80,200 |
2023/02/15 | 1,361 | 1,376 | 1,343 | 1,372 | +24 | +1.8% | 47,800 |
2023/02/14 | 1,343 | 1,375 | 1,336 | 1,348 | +18 | +1.4% | 45,800 |
2023/02/13 | 1,340 | 1,384 | 1,327 | 1,330 | -12 | -0.9% | 90,900 |
2023/02/10 | 1,327 | 1,373 | 1,327 | 1,342 | -1 | -0.1% | 93,500 |
2023/02/09 | 1,279 | 1,387 | 1,275 | 1,343 | +68 | +5.3% | 336,200 |
2023/02/08 | 1,305 | 1,315 | 1,250 | 1,275 | +120 | +10.4% | 331,200 |
2023/02/07 | 1,159 | 1,163 | 1,144 | 1,155 | -1 | -0.1% | 29,700 |
2023/02/06 | 1,144 | 1,158 | 1,136 | 1,156 | +24 | +2.1% | 21,800 |
2023/02/03 | 1,155 | 1,155 | 1,130 | 1,132 | -28 | -2.4% | 18,800 |
2023/02/02 | 1,160 | 1,175 | 1,159 | 1,160 | -1 | -0.1% | 25,500 |
2023/02/01 | 1,179 | 1,194 | 1,159 | 1,161 | -15 | -1.3% | 27,000 |
2023/01/31 | 1,148 | 1,183 | 1,148 | 1,176 | +26 | +2.3% | 41,500 |
2023/01/30 | 1,143 | 1,160 | 1,135 | 1,150 | +6 | +0.5% | 27,700 |
2023/01/27 | 1,147 | 1,147 | 1,132 | 1,144 | +2 | +0.2% | 16,800 |
2023/01/26 | 1,159 | 1,159 | 1,135 | 1,142 | -15 | -1.3% | 26,700 |
2023/01/25 | 1,146 | 1,163 | 1,139 | 1,157 | +17 | +1.5% | 44,500 |
2023/01/24 | 1,128 | 1,146 | 1,117 | 1,140 | +22 | +2% | 35,000 |
2023/01/23 | 1,104 | 1,128 | 1,098 | 1,118 | +30 | +2.8% | 41,700 |
2023/01/20 | 1,078 | 1,092 | 1,076 | 1,088 | +10 | +0.9% | 9,200 |
2023/01/19 | 1,079 | 1,094 | 1,078 | 1,078 | -10 | -0.9% | 13,500 |
2023/01/18 | 1,085 | 1,091 | 1,071 | 1,088 | +11 | +1% | 19,900 |
2023/01/17 | 1,061 | 1,083 | 1,061 | 1,077 | +16 | +1.5% | 19,500 |
2023/01/16 | 1,055 | 1,071 | 1,054 | 1,061 | +1 | +0.1% | 31,500 |
2023/01/13 | 1,047 | 1,066 | 1,047 | 1,060 | +7 | +0.7% | 19,200 |
2023/01/12 | 1,055 | 1,057 | 1,047 | 1,053 | -6 | -0.6% | 15,000 |
2023/01/11 | 1,073 | 1,080 | 1,053 | 1,059 | -12 | -1.1% | 24,000 |
2023/01/10 | 1,092 | 1,095 | 1,069 | 1,071 | -12 | -1.1% | 15,900 |
2023/01/06 | 1,064 | 1,091 | 1,056 | 1,083 | +23 | +2.2% | 29,900 |
2023/01/05 | 1,094 | 1,094 | 1,060 | 1,060 | -39 | -3.5% | 33,000 |
2023/01/04 | 1,149 | 1,149 | 1,098 | 1,099 | -39 | -3.4% | 23,200 |
2022/12/30 | 1,162 | 1,168 | 1,138 | 1,138 | -24 | -2.1% | 26,600 |
2022/12/29 | 1,134 | 1,162 | 1,119 | 1,162 | +23 | +2% | 34,100 |
2022/12/28 | 1,134 | 1,142 | 1,116 | 1,139 | -5 | -0.4% | 17,600 |
2022/12/27 | 1,141 | 1,161 | 1,127 | 1,144 | +4 | +0.4% | 21,200 |
301~
350
件表示中 / 3467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 | 135,900円 | +13.2% | -56.4% | 3.02% | 8.72倍 | 0.80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 |
エレマテック | 201,100円 | +11.3% | - | 4.48% | 13.72倍 | 1.18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 |
ドウシシャ | 222,300円 | +4.0% | +8.2% | 3.60% | 12.65倍 | 0.92倍 |
|
自社企画・開発のPB品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
第一実 | 237,100円 | +6.5% | +14.4% | 3.04% | 10.30倍 | 1.03倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
正栄食 | 459,000円 | +0.4% | +2.7% | 1.09% | 26.67倍 | 1.51倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム