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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,315 | 1,343 | 1,315 | 1,339 | +23 | +1.7% | 39,700 |
| 2023/08/31 | 1,298 | 1,326 | 1,298 | 1,316 | +22 | +1.7% | 54,700 |
| 2023/08/30 | 1,290 | 1,296 | 1,286 | 1,294 | +4 | +0.3% | 32,800 |
| 2023/08/29 | 1,288 | 1,295 | 1,285 | 1,290 | +2 | +0.2% | 14,900 |
| 2023/08/28 | 1,270 | 1,288 | 1,270 | 1,288 | +27 | +2.1% | 20,600 |
| 2023/08/25 | 1,268 | 1,268 | 1,253 | 1,261 | -20 | -1.6% | 29,100 |
| 2023/08/24 | 1,279 | 1,286 | 1,277 | 1,281 | +2 | +0.2% | 25,400 |
| 2023/08/23 | 1,264 | 1,281 | 1,250 | 1,279 | +16 | +1.3% | 27,300 |
| 2023/08/22 | 1,282 | 1,282 | 1,246 | 1,263 | -10 | -0.8% | 29,800 |
| 2023/08/21 | 1,275 | 1,284 | 1,269 | 1,273 | +1 | +0.1% | 40,700 |
| 2023/08/18 | 1,272 | 1,281 | 1,255 | 1,272 | -15 | -1.2% | 47,600 |
| 2023/08/17 | 1,298 | 1,299 | 1,271 | 1,287 | -11 | -0.8% | 38,200 |
| 2023/08/16 | 1,296 | 1,311 | 1,286 | 1,298 | -20 | -1.5% | 40,000 |
| 2023/08/15 | 1,339 | 1,344 | 1,312 | 1,318 | -31 | -2.3% | 37,000 |
| 2023/08/14 | 1,387 | 1,394 | 1,342 | 1,349 | -24 | -1.7% | 39,000 |
| 2023/08/10 | 1,327 | 1,380 | 1,326 | 1,373 | +48 | +3.6% | 122,300 |
| 2023/08/09 | 1,322 | 1,342 | 1,279 | 1,325 | +23 | +1.8% | 170,500 |
| 2023/08/08 | 1,298 | 1,314 | 1,295 | 1,302 | +17 | +1.3% | 53,800 |
| 2023/08/07 | 1,250 | 1,292 | 1,250 | 1,285 | +23 | +1.8% | 38,700 |
| 2023/08/04 | 1,255 | 1,271 | 1,250 | 1,262 | -3 | -0.2% | 24,000 |
| 2023/08/03 | 1,294 | 1,295 | 1,262 | 1,265 | -42 | -3.2% | 85,500 |
| 2023/08/02 | 1,316 | 1,325 | 1,303 | 1,307 | -39 | -2.9% | 33,000 |
| 2023/08/01 | 1,344 | 1,351 | 1,334 | 1,346 | +2 | +0.1% | 25,900 |
| 2023/07/31 | 1,345 | 1,354 | 1,335 | 1,344 | +19 | +1.4% | 31,700 |
| 2023/07/28 | 1,311 | 1,330 | 1,293 | 1,325 | -3 | -0.2% | 51,000 |
| 2023/07/27 | 1,337 | 1,337 | 1,307 | 1,328 | -6 | -0.4% | 27,100 |
| 2023/07/26 | 1,357 | 1,363 | 1,328 | 1,334 | -22 | -1.6% | 21,600 |
| 2023/07/25 | 1,351 | 1,360 | 1,347 | 1,356 | -4 | -0.3% | 33,700 |
| 2023/07/24 | 1,345 | 1,368 | 1,341 | 1,360 | +29 | +2.2% | 33,400 |
| 2023/07/21 | 1,326 | 1,339 | 1,315 | 1,331 | +22 | +1.7% | 31,400 |
| 2023/07/20 | 1,328 | 1,341 | 1,309 | 1,309 | -17 | -1.3% | 24,700 |
| 2023/07/19 | 1,323 | 1,328 | 1,308 | 1,326 | +19 | +1.5% | 31,100 |
| 2023/07/18 | 1,320 | 1,333 | 1,301 | 1,307 | -3 | -0.2% | 65,900 |
| 2023/07/14 | 1,315 | 1,326 | 1,292 | 1,310 | -4 | -0.3% | 36,700 |
| 2023/07/13 | 1,302 | 1,316 | 1,288 | 1,314 | +13 | +1% | 40,400 |
| 2023/07/12 | 1,331 | 1,331 | 1,292 | 1,301 | -10 | -0.8% | 38,200 |
| 2023/07/11 | 1,359 | 1,372 | 1,311 | 1,311 | -45 | -3.3% | 54,500 |
| 2023/07/10 | 1,359 | 1,377 | 1,351 | 1,356 | -2 | -0.1% | 55,700 |
| 2023/07/07 | 1,365 | 1,365 | 1,342 | 1,358 | -8 | -0.6% | 39,600 |
| 2023/07/06 | 1,352 | 1,371 | 1,352 | 1,366 | -3 | -0.2% | 28,500 |
| 2023/07/05 | 1,361 | 1,377 | 1,340 | 1,369 | +5 | +0.4% | 36,700 |
| 2023/07/04 | 1,388 | 1,393 | 1,364 | 1,364 | -42 | -3% | 38,200 |
| 2023/07/03 | 1,404 | 1,411 | 1,394 | 1,406 | +22 | +1.6% | 21,400 |
| 2023/06/30 | 1,415 | 1,430 | 1,380 | 1,384 | -44 | -3.1% | 61,800 |
| 2023/06/29 | 1,434 | 1,460 | 1,421 | 1,428 | -5 | -0.3% | 25,400 |
| 2023/06/28 | 1,420 | 1,440 | 1,419 | 1,433 | +25 | +1.8% | 49,900 |
| 2023/06/27 | 1,377 | 1,411 | 1,373 | 1,408 | +19 | +1.4% | 31,300 |
| 2023/06/26 | 1,394 | 1,399 | 1,367 | 1,389 | -13 | -0.9% | 25,600 |
| 2023/06/23 | 1,426 | 1,435 | 1,399 | 1,402 | -17 | -1.2% | 56,300 |
| 2023/06/22 | 1,395 | 1,428 | 1,395 | 1,419 | +24 | +1.7% | 46,300 |
301～
350
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
