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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 23,510 | 23,690 | 23,500 | 23,520 | +20 | +0.1% | 42 |
2013/01/15 | 23,500 | 23,600 | 23,480 | 23,500 | ±0 | ±0% | 76 |
2013/01/11 | 23,500 | 23,500 | 23,450 | 23,500 | +40 | +0.2% | 126 |
2013/01/10 | 23,500 | 23,560 | 23,450 | 23,460 | +60 | +0.3% | 52 |
2013/01/09 | 23,330 | 23,400 | 23,300 | 23,400 | +90 | +0.4% | 55 |
2013/01/08 | 23,330 | 23,330 | 23,300 | 23,310 | -20 | -0.1% | 62 |
2013/01/07 | 23,330 | 23,390 | 23,300 | 23,330 | -70 | -0.3% | 90 |
2013/01/04 | 23,500 | 23,550 | 23,290 | 23,400 | +60 | +0.3% | 125 |
2012/12/28 | 23,300 | 23,500 | 23,300 | 23,340 | +40 | +0.2% | 75 |
2012/12/27 | 23,300 | 23,390 | 23,300 | 23,300 | +50 | +0.2% | 88 |
2012/12/26 | 22,590 | 23,390 | 22,590 | 23,250 | -1,340 | -5.4% | 341 |
2012/12/25 | 24,500 | 24,590 | 24,400 | 24,590 | +90 | +0.4% | 413 |
2012/12/21 | 24,480 | 24,510 | 24,470 | 24,500 | +20 | +0.1% | 176 |
2012/12/20 | 24,550 | 24,550 | 24,460 | 24,480 | +20 | +0.1% | 99 |
2012/12/19 | 24,490 | 24,550 | 24,400 | 24,460 | +70 | +0.3% | 69 |
2012/12/18 | 24,680 | 24,690 | 24,320 | 24,390 | -290 | -1.2% | 165 |
2012/12/17 | 24,700 | 24,720 | 24,600 | 24,680 | -30 | -0.1% | 64 |
2012/12/14 | 24,720 | 24,720 | 24,680 | 24,710 | -20 | -0.1% | 71 |
2012/12/13 | 24,790 | 24,800 | 24,730 | 24,730 | -10 | ±0% | 61 |
2012/12/12 | 24,780 | 24,800 | 24,710 | 24,740 | -40 | -0.2% | 64 |
2012/12/11 | 24,810 | 24,900 | 24,700 | 24,780 | -20 | -0.1% | 112 |
2012/12/10 | 24,700 | 24,800 | 24,700 | 24,800 | +100 | +0.4% | 91 |
2012/12/07 | 24,600 | 24,710 | 24,600 | 24,700 | +100 | +0.4% | 36 |
2012/12/06 | 24,500 | 24,600 | 24,500 | 24,600 | +100 | +0.4% | 61 |
2012/12/05 | 24,490 | 24,500 | 24,450 | 24,500 | +30 | +0.1% | 38 |
2012/12/04 | 24,300 | 24,490 | 24,300 | 24,470 | +170 | +0.7% | 42 |
2012/12/03 | 24,250 | 24,300 | 24,230 | 24,300 | +50 | +0.2% | 89 |
2012/11/30 | 24,400 | 24,400 | 24,230 | 24,250 | -100 | -0.4% | 118 |
2012/11/29 | 24,330 | 24,400 | 24,330 | 24,350 | +20 | +0.1% | 31 |
2012/11/28 | 24,300 | 24,380 | 24,300 | 24,330 | +40 | +0.2% | 40 |
2012/11/27 | 24,400 | 24,400 | 24,250 | 24,290 | ±0 | ±0% | 66 |
2012/11/26 | 24,300 | 24,300 | 24,200 | 24,290 | -10 | ±0% | 66 |
2012/11/22 | 24,200 | 24,300 | 24,200 | 24,300 | +10 | ±0% | 99 |
2012/11/21 | 24,250 | 24,290 | 24,180 | 24,290 | +10 | ±0% | 52 |
2012/11/20 | 24,200 | 24,290 | 24,180 | 24,280 | +80 | +0.3% | 109 |
2012/11/19 | 24,460 | 24,460 | 24,180 | 24,200 | -100 | -0.4% | 114 |
2012/11/16 | 24,210 | 24,380 | 24,180 | 24,300 | +120 | +0.5% | 19 |
2012/11/15 | 24,180 | 24,210 | 24,180 | 24,180 | ±0 | ±0% | 23 |
2012/11/14 | 24,180 | 24,180 | 24,090 | 24,180 | ±0 | ±0% | 34 |
2012/11/13 | 24,200 | 24,240 | 24,010 | 24,180 | -60 | -0.2% | 68 |
2012/11/12 | 24,250 | 24,250 | 24,190 | 24,240 | -40 | -0.2% | 40 |
2012/11/09 | 24,320 | 24,450 | 24,240 | 24,280 | -140 | -0.6% | 75 |
2012/11/08 | 24,500 | 24,540 | 24,300 | 24,420 | -110 | -0.4% | 147 |
2012/11/07 | 24,460 | 24,550 | 24,460 | 24,530 | +60 | +0.2% | 33 |
2012/11/06 | 24,500 | 24,500 | 24,470 | 24,470 | -30 | -0.1% | 47 |
2012/11/05 | 24,500 | 24,510 | 24,490 | 24,500 | ±0 | ±0% | 56 |
2012/11/02 | 24,470 | 24,500 | 24,450 | 24,500 | +20 | +0.1% | 59 |
2012/11/01 | 24,500 | 24,500 | 24,470 | 24,480 | -30 | -0.1% | 29 |
2012/10/31 | 24,500 | 24,600 | 24,480 | 24,510 | +40 | +0.2% | 53 |
2012/10/30 | 24,500 | 24,600 | 24,460 | 24,470 | -30 | -0.1% | 75 |
2901~
2950
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 | 91,700円 | +5.0% | +12.6% | 0.62% | 17.99倍 | 4.28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