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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 530 | 541 | 530 | 533 | +8 | +1.5% | 8,400 |
| 2010/08/04 | 530 | 537 | 525 | 525 | -10 | -1.9% | 12,700 |
| 2010/08/03 | 534 | 536 | 526 | 535 | +11 | +2.1% | 13,100 |
| 2010/08/02 | 525 | 536 | 524 | 524 | -1 | -0.2% | 7,600 |
| 2010/07/30 | 531 | 538 | 522 | 525 | -13 | -2.4% | 23,700 |
| 2010/07/29 | 539 | 543 | 538 | 538 | -8 | -1.5% | 9,500 |
| 2010/07/28 | 548 | 548 | 541 | 546 | +8 | +1.5% | 9,800 |
| 2010/07/27 | 534 | 542 | 534 | 538 | +3 | +0.6% | 7,900 |
| 2010/07/26 | 538 | 543 | 535 | 535 | -3 | -0.6% | 16,100 |
| 2010/07/23 | 535 | 543 | 535 | 538 | +9 | +1.7% | 12,900 |
| 2010/07/22 | 525 | 530 | 519 | 529 | +2 | +0.4% | 16,100 |
| 2010/07/21 | 536 | 538 | 527 | 527 | -8 | -1.5% | 16,300 |
| 2010/07/20 | 528 | 545 | 528 | 535 | -1 | -0.2% | 8,400 |
| 2010/07/16 | 537 | 542 | 535 | 536 | -7 | -1.3% | 10,800 |
| 2010/07/15 | 555 | 555 | 543 | 543 | -13 | -2.3% | 20,700 |
| 2010/07/14 | 556 | 558 | 551 | 556 | +6 | +1.1% | 26,200 |
| 2010/07/13 | 570 | 570 | 550 | 550 | -13 | -2.3% | 19,500 |
| 2010/07/12 | 567 | 568 | 558 | 563 | +3 | +0.5% | 24,800 |
| 2010/07/09 | 558 | 563 | 553 | 560 | +7 | +1.3% | 17,700 |
| 2010/07/08 | 550 | 559 | 549 | 553 | +10 | +1.8% | 16,500 |
| 2010/07/07 | 545 | 547 | 540 | 543 | -7 | -1.3% | 12,100 |
| 2010/07/06 | 540 | 551 | 540 | 550 | +2 | +0.4% | 12,200 |
| 2010/07/05 | 548 | 550 | 544 | 548 | ±0 | ±0% | 10,400 |
| 2010/07/02 | 549 | 559 | 546 | 548 | -7 | -1.3% | 11,300 |
| 2010/07/01 | 570 | 571 | 543 | 555 | -22 | -3.8% | 27,300 |
| 2010/06/30 | 581 | 582 | 575 | 577 | -10 | -1.7% | 12,500 |
| 2010/06/29 | 597 | 597 | 586 | 587 | ±0 | ±0% | 6,400 |
| 2010/06/28 | 590 | 590 | 586 | 587 | +2 | +0.3% | 8,600 |
| 2010/06/25 | 588 | 593 | 584 | 585 | -14 | -2.3% | 16,900 |
| 2010/06/24 | 595 | 601 | 595 | 599 | +4 | +0.7% | 6,600 |
| 2010/06/23 | 600 | 606 | 591 | 595 | -5 | -0.8% | 18,800 |
| 2010/06/22 | 590 | 602 | 586 | 600 | +2 | +0.3% | 13,200 |
| 2010/06/21 | 596 | 600 | 585 | 598 | +12 | +2% | 9,900 |
| 2010/06/18 | 579 | 595 | 579 | 586 | ±0 | ±0% | 12,600 |
| 2010/06/17 | 580 | 592 | 580 | 586 | +6 | +1% | 12,400 |
| 2010/06/16 | 590 | 590 | 577 | 580 | -1 | -0.2% | 21,000 |
| 2010/06/15 | 570 | 582 | 569 | 581 | +7 | +1.2% | 6,200 |
| 2010/06/14 | 584 | 584 | 574 | 574 | -6 | -1% | 7,300 |
| 2010/06/11 | 579 | 583 | 565 | 580 | +10 | +1.8% | 48,200 |
| 2010/06/10 | 566 | 576 | 561 | 570 | -1 | -0.2% | 27,300 |
| 2010/06/09 | 578 | 578 | 565 | 571 | +3 | +0.5% | 19,600 |
| 2010/06/08 | 557 | 569 | 556 | 568 | +1 | +0.2% | 10,500 |
| 2010/06/07 | 575 | 576 | 565 | 567 | -18 | -3.1% | 11,900 |
| 2010/06/04 | 586 | 586 | 578 | 585 | -2 | -0.3% | 18,500 |
| 2010/06/03 | 583 | 587 | 576 | 587 | +14 | +2.4% | 15,200 |
| 2010/06/02 | 571 | 575 | 570 | 573 | -8 | -1.4% | 12,800 |
| 2010/06/01 | 575 | 585 | 574 | 581 | ±0 | ±0% | 17,900 |
| 2010/05/31 | 580 | 586 | 578 | 581 | +3 | +0.5% | 22,600 |
| 2010/05/28 | 578 | 582 | 573 | 578 | +6 | +1% | 28,100 |
| 2010/05/27 | 575 | 579 | 569 | 572 | -3 | -0.5% | 28,700 |
3501～
3550
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
