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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 1,296 | 1,310 | 1,286 | 1,290 | -15 | -1.1% | 32,600 |
| 2023/10/13 | 1,313 | 1,343 | 1,299 | 1,305 | +9 | +0.7% | 53,100 |
| 2023/10/12 | 1,277 | 1,298 | 1,275 | 1,296 | +31 | +2.5% | 23,400 |
| 2023/10/11 | 1,275 | 1,275 | 1,254 | 1,265 | -13 | -1% | 29,000 |
| 2023/10/10 | 1,256 | 1,281 | 1,256 | 1,278 | +31 | +2.5% | 25,900 |
| 2023/10/06 | 1,248 | 1,263 | 1,241 | 1,247 | +1 | +0.1% | 26,500 |
| 2023/10/05 | 1,231 | 1,249 | 1,226 | 1,246 | +26 | +2.1% | 32,500 |
| 2023/10/04 | 1,232 | 1,240 | 1,216 | 1,220 | -28 | -2.2% | 33,700 |
| 2023/10/03 | 1,274 | 1,274 | 1,248 | 1,248 | -21 | -1.7% | 27,700 |
| 2023/10/02 | 1,287 | 1,298 | 1,269 | 1,269 | -10 | -0.8% | 32,700 |
| 2023/09/29 | 1,298 | 1,298 | 1,270 | 1,279 | -22 | -1.7% | 25,400 |
| 2023/09/28 | 1,329 | 1,329 | 1,298 | 1,301 | -28 | -2.1% | 32,100 |
| 2023/09/27 | 1,306 | 1,337 | 1,290 | 1,329 | +16 | +1.2% | 50,900 |
| 2023/09/26 | 1,322 | 1,322 | 1,305 | 1,313 | -9 | -0.7% | 28,400 |
| 2023/09/25 | 1,329 | 1,335 | 1,316 | 1,322 | +2 | +0.2% | 25,000 |
| 2023/09/22 | 1,312 | 1,331 | 1,310 | 1,320 | -11 | -0.8% | 31,800 |
| 2023/09/21 | 1,327 | 1,350 | 1,327 | 1,331 | -3 | -0.2% | 20,000 |
| 2023/09/20 | 1,379 | 1,386 | 1,329 | 1,334 | -53 | -3.8% | 44,500 |
| 2023/09/19 | 1,381 | 1,389 | 1,362 | 1,387 | +6 | +0.4% | 41,200 |
| 2023/09/15 | 1,379 | 1,390 | 1,371 | 1,381 | +10 | +0.7% | 54,500 |
| 2023/09/14 | 1,349 | 1,372 | 1,349 | 1,371 | +22 | +1.6% | 19,400 |
| 2023/09/13 | 1,360 | 1,360 | 1,336 | 1,349 | -11 | -0.8% | 21,700 |
| 2023/09/12 | 1,340 | 1,361 | 1,337 | 1,360 | +20 | +1.5% | 11,000 |
| 2023/09/11 | 1,345 | 1,356 | 1,331 | 1,340 | +2 | +0.1% | 21,500 |
| 2023/09/08 | 1,360 | 1,373 | 1,333 | 1,338 | -35 | -2.5% | 58,100 |
| 2023/09/07 | 1,365 | 1,387 | 1,365 | 1,373 | -6 | -0.4% | 32,700 |
| 2023/09/06 | 1,377 | 1,385 | 1,372 | 1,379 | +2 | +0.1% | 22,600 |
| 2023/09/05 | 1,378 | 1,382 | 1,360 | 1,377 | +7 | +0.5% | 34,800 |
| 2023/09/04 | 1,341 | 1,375 | 1,341 | 1,370 | +31 | +2.3% | 41,400 |
| 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 |
401～
450
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
