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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,389 | 1,408 | 1,385 | 1,395 | +6 | +0.4% | 52,800 |
| 2023/06/20 | 1,368 | 1,389 | 1,362 | 1,389 | +11 | +0.8% | 43,600 |
| 2023/06/19 | 1,378 | 1,386 | 1,358 | 1,378 | +10 | +0.7% | 39,900 |
| 2023/06/16 | 1,365 | 1,382 | 1,354 | 1,368 | +2 | +0.1% | 72,400 |
| 2023/06/15 | 1,364 | 1,377 | 1,348 | 1,366 | +5 | +0.4% | 38,900 |
| 2023/06/14 | 1,353 | 1,363 | 1,341 | 1,361 | +19 | +1.4% | 45,500 |
| 2023/06/13 | 1,345 | 1,351 | 1,337 | 1,342 | -3 | -0.2% | 28,000 |
| 2023/06/12 | 1,345 | 1,350 | 1,330 | 1,345 | +11 | +0.8% | 26,500 |
| 2023/06/09 | 1,338 | 1,346 | 1,329 | 1,334 | +13 | +1% | 48,800 |
| 2023/06/08 | 1,305 | 1,332 | 1,305 | 1,321 | +21 | +1.6% | 67,800 |
| 2023/06/07 | 1,303 | 1,321 | 1,299 | 1,300 | -6 | -0.5% | 48,100 |
| 2023/06/06 | 1,310 | 1,313 | 1,296 | 1,306 | -32 | -2.4% | 29,400 |
| 2023/06/05 | 1,336 | 1,344 | 1,327 | 1,338 | +32 | +2.5% | 39,200 |
| 2023/06/02 | 1,275 | 1,310 | 1,275 | 1,306 | +33 | +2.6% | 28,700 |
| 2023/06/01 | 1,300 | 1,310 | 1,269 | 1,273 | -28 | -2.2% | 44,400 |
| 2023/05/31 | 1,333 | 1,345 | 1,287 | 1,301 | -59 | -4.3% | 132,100 |
| 2023/05/30 | 1,373 | 1,377 | 1,347 | 1,360 | -20 | -1.4% | 32,100 |
| 2023/05/29 | 1,393 | 1,401 | 1,372 | 1,380 | +17 | +1.2% | 39,900 |
| 2023/05/26 | 1,378 | 1,378 | 1,358 | 1,363 | -24 | -1.7% | 87,600 |
| 2023/05/25 | 1,384 | 1,401 | 1,370 | 1,387 | +5 | +0.4% | 56,100 |
| 2023/05/24 | 1,369 | 1,384 | 1,364 | 1,382 | +25 | +1.8% | 39,000 |
| 2023/05/23 | 1,365 | 1,376 | 1,348 | 1,357 | -8 | -0.6% | 40,200 |
| 2023/05/22 | 1,347 | 1,366 | 1,343 | 1,365 | +19 | +1.4% | 30,200 |
| 2023/05/19 | 1,352 | 1,363 | 1,341 | 1,346 | -16 | -1.2% | 20,600 |
| 2023/05/18 | 1,380 | 1,383 | 1,337 | 1,362 | -24 | -1.7% | 39,200 |
| 2023/05/17 | 1,364 | 1,389 | 1,358 | 1,386 | +16 | +1.2% | 43,300 |
| 2023/05/16 | 1,394 | 1,394 | 1,363 | 1,370 | -13 | -0.9% | 32,200 |
| 2023/05/15 | 1,390 | 1,404 | 1,375 | 1,383 | -1 | -0.1% | 44,400 |
| 2023/05/12 | 1,338 | 1,393 | 1,336 | 1,384 | +60 | +4.5% | 110,700 |
| 2023/05/11 | 1,321 | 1,336 | 1,295 | 1,324 | -21 | -1.6% | 83,400 |
| 2023/05/10 | 1,358 | 1,363 | 1,340 | 1,345 | -15 | -1.1% | 55,000 |
| 2023/05/09 | 1,345 | 1,362 | 1,327 | 1,360 | +27 | +2% | 49,000 |
| 2023/05/08 | 1,347 | 1,347 | 1,333 | 1,333 | -13 | -1% | 19,200 |
| 2023/05/02 | 1,345 | 1,355 | 1,340 | 1,346 | +4 | +0.3% | 44,500 |
| 2023/05/01 | 1,340 | 1,351 | 1,333 | 1,342 | +16 | +1.2% | 42,800 |
| 2023/04/28 | 1,318 | 1,326 | 1,308 | 1,326 | +27 | +2.1% | 47,200 |
| 2023/04/27 | 1,288 | 1,317 | 1,280 | 1,299 | -5 | -0.4% | 61,700 |
| 2023/04/26 | 1,313 | 1,314 | 1,290 | 1,304 | -38 | -2.8% | 58,400 |
| 2023/04/25 | 1,347 | 1,353 | 1,325 | 1,342 | +1 | +0.1% | 86,200 |
| 2023/04/24 | 1,417 | 1,431 | 1,325 | 1,341 | +29 | +2.2% | 470,100 |
| 2023/04/21 | 1,312 | 1,320 | 1,296 | 1,312 | +5 | +0.4% | 27,900 |
| 2023/04/20 | 1,307 | 1,316 | 1,300 | 1,307 | +6 | +0.5% | 42,600 |
| 2023/04/19 | 1,298 | 1,301 | 1,283 | 1,301 | -5 | -0.4% | 23,700 |
| 2023/04/18 | 1,313 | 1,313 | 1,294 | 1,306 | +12 | +0.9% | 34,100 |
| 2023/04/17 | 1,309 | 1,309 | 1,284 | 1,294 | -19 | -1.4% | 38,500 |
| 2023/04/14 | 1,307 | 1,323 | 1,307 | 1,313 | +6 | +0.5% | 35,900 |
| 2023/04/13 | 1,305 | 1,315 | 1,293 | 1,307 | +1 | +0.1% | 30,600 |
| 2023/04/12 | 1,282 | 1,308 | 1,282 | 1,306 | +36 | +2.8% | 50,000 |
| 2023/04/11 | 1,276 | 1,276 | 1,256 | 1,270 | +18 | +1.4% | 27,700 |
| 2023/04/10 | 1,272 | 1,278 | 1,246 | 1,252 | +4 | +0.3% | 24,800 |
351～
400
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
