エム・エイチ・グループの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2013/03/29 | 27,060 | 27,350 | 26,980 | 27,100 | -200 | -0.7% | 80 |
2013/03/28 | 27,000 | 27,350 | 27,000 | 27,300 | +510 | +1.9% | 151 |
2013/03/27 | 26,600 | 26,900 | 26,200 | 26,790 | +460 | +1.7% | 89 |
2013/03/26 | 26,860 | 26,860 | 26,110 | 26,330 | +250 | +1% | 99 |
2013/03/25 | 26,600 | 26,900 | 26,020 | 26,080 | -490 | -1.8% | 117 |
2013/03/22 | 25,890 | 27,200 | 25,800 | 26,570 | +970 | +3.8% | 214 |
2013/03/21 | 25,500 | 25,850 | 25,500 | 25,600 | +300 | +1.2% | 158 |
2013/03/19 | 25,490 | 25,500 | 25,300 | 25,300 | ±0 | ±0% | 87 |
2013/03/18 | 25,200 | 25,500 | 25,150 | 25,300 | +170 | +0.7% | 78 |
2013/03/15 | 25,190 | 25,200 | 25,110 | 25,130 | +70 | +0.3% | 70 |
2013/03/14 | 25,100 | 25,200 | 25,020 | 25,060 | +60 | +0.2% | 23 |
2013/03/13 | 25,100 | 25,200 | 25,000 | 25,000 | -200 | -0.8% | 93 |
2013/03/12 | 25,000 | 25,200 | 25,000 | 25,200 | +210 | +0.8% | 79 |
2013/03/11 | 24,910 | 24,990 | 24,900 | 24,990 | +150 | +0.6% | 56 |
2013/03/08 | 24,920 | 24,930 | 24,840 | 24,840 | -60 | -0.2% | 59 |
2013/03/07 | 24,900 | 24,910 | 24,840 | 24,900 | +30 | +0.1% | 49 |
2013/03/06 | 24,900 | 24,900 | 24,830 | 24,870 | +30 | +0.1% | 59 |
2013/03/05 | 24,890 | 24,900 | 24,840 | 24,840 | -40 | -0.2% | 69 |
2013/03/04 | 24,890 | 24,890 | 24,860 | 24,880 | +30 | +0.1% | 58 |
2013/03/01 | 24,860 | 24,880 | 24,830 | 24,850 | ±0 | ±0% | 26 |
2013/02/28 | 24,870 | 24,890 | 24,830 | 24,850 | -20 | -0.1% | 35 |
2013/02/27 | 24,870 | 24,900 | 24,800 | 24,870 | ±0 | ±0% | 42 |
2013/02/26 | 24,800 | 24,870 | 24,740 | 24,870 | +20 | +0.1% | 29 |
2013/02/25 | 24,800 | 25,000 | 24,770 | 24,850 | +120 | +0.5% | 146 |
2013/02/22 | 24,720 | 24,800 | 24,720 | 24,730 | +10 | ±0% | 47 |
2013/02/21 | 24,690 | 24,800 | 24,690 | 24,720 | +30 | +0.1% | 45 |
2013/02/20 | 24,500 | 24,750 | 24,440 | 24,690 | +290 | +1.2% | 61 |
2013/02/19 | 24,650 | 24,800 | 24,310 | 24,400 | -100 | -0.4% | 124 |
2013/02/18 | 24,390 | 24,690 | 24,390 | 24,500 | +180 | +0.7% | 46 |
2013/02/15 | 24,480 | 24,600 | 24,320 | 24,320 | -160 | -0.7% | 72 |
2013/02/14 | 24,390 | 24,480 | 24,360 | 24,480 | +80 | +0.3% | 32 |
2013/02/13 | 24,400 | 24,500 | 24,400 | 24,400 | ±0 | ±0% | 60 |
2013/02/12 | 24,460 | 24,490 | 24,400 | 24,400 | -60 | -0.2% | 37 |
2013/02/08 | 24,390 | 24,490 | 24,360 | 24,460 | -20 | -0.1% | 53 |
2013/02/07 | 24,420 | 24,490 | 24,350 | 24,480 | +20 | +0.1% | 43 |
2013/02/06 | 24,470 | 24,470 | 24,400 | 24,460 | +50 | +0.2% | 65 |
2013/02/05 | 24,490 | 24,490 | 24,410 | 24,410 | -80 | -0.3% | 46 |
2013/02/04 | 24,450 | 24,500 | 24,400 | 24,490 | +90 | +0.4% | 63 |
2013/02/01 | 24,420 | 24,420 | 24,300 | 24,400 | ±0 | ±0% | 30 |
2013/01/31 | 24,300 | 24,480 | 24,300 | 24,400 | +140 | +0.6% | 33 |
2013/01/30 | 24,210 | 24,390 | 24,210 | 24,260 | +110 | +0.5% | 79 |
2013/01/29 | 24,330 | 24,330 | 24,150 | 24,150 | -130 | -0.5% | 45 |
2013/01/28 | 24,360 | 24,400 | 24,010 | 24,280 | +300 | +1.3% | 94 |
2013/01/25 | 23,990 | 23,990 | 23,900 | 23,980 | +110 | +0.5% | 46 |
2013/01/24 | 23,880 | 23,950 | 23,870 | 23,870 | -10 | ±0% | 27 |
2013/01/23 | 23,930 | 23,990 | 23,880 | 23,880 | -40 | -0.2% | 59 |
2013/01/22 | 23,840 | 23,990 | 23,710 | 23,920 | +220 | +0.9% | 39 |
2013/01/21 | 23,590 | 23,700 | 23,550 | 23,700 | +170 | +0.7% | 49 |
2013/01/18 | 23,520 | 23,560 | 23,520 | 23,530 | +10 | ±0% | 49 |
2013/01/17 | 23,520 | 23,530 | 23,500 | 23,520 | ±0 | ±0% | 37 |
2851~
2900
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「MHグループ」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 |
---|---|---|---|---|---|---|---|---|
MHグループ | 19,900円 | +3.9% | +15.4% | 0.25% | 154.26倍 | 4.14倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
リファインバス | 71,300円 | +7.6% | +999.9% | 0.00% | 13.64倍 | 36.74倍 |
|
持株会社に移行。産業廃棄物処理と再生樹脂製造販売が柱。タイルカーペットの再資源化が強み |
城南進研 | 26,700円 | +2.0% | -62.5% | 0.00% | - | 1.19倍 |
|
川崎地盤でAIとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
アスア | 90,900円 | +5.0% | +12.6% | 0.62% | 17.83倍 | 4.24倍 |
|
- |
一 蔵 | 41,800円 | -1.1% | -61.9% | 3.35% | 230.94倍 | 0.59倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
市場注目の銘柄
チャート関連のコラム