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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 24,210 | 24,220 | 23,970 | 24,200 | +90 | +0.4% | 34 |
2011/10/25 | 24,220 | 24,220 | 24,100 | 24,110 | -80 | -0.3% | 24 |
2011/10/24 | 24,010 | 24,220 | 24,010 | 24,190 | +240 | +1% | 18 |
2011/10/21 | 24,000 | 24,200 | 23,950 | 23,950 | ±0 | ±0% | 52 |
2011/10/20 | 24,000 | 24,150 | 23,920 | 23,950 | +30 | +0.1% | 52 |
2011/10/19 | 24,000 | 24,000 | 23,920 | 23,920 | -80 | -0.3% | 29 |
2011/10/18 | 24,000 | 24,050 | 23,990 | 24,000 | +10 | ±0% | 10 |
2011/10/17 | 24,000 | 24,150 | 23,990 | 23,990 | -10 | ±0% | 31 |
2011/10/14 | 24,000 | 24,000 | 23,900 | 24,000 | +100 | +0.4% | 23 |
2011/10/13 | 24,110 | 24,110 | 23,900 | 23,900 | ±0 | ±0% | 29 |
2011/10/12 | 24,140 | 24,150 | 23,900 | 23,900 | -110 | -0.5% | 27 |
2011/10/11 | 24,000 | 24,100 | 24,000 | 24,010 | +10 | ±0% | 75 |
2011/10/07 | 23,950 | 24,000 | 23,950 | 24,000 | +50 | +0.2% | 37 |
2011/10/06 | 23,900 | 23,950 | 23,850 | 23,950 | +100 | +0.4% | 25 |
2011/10/05 | 23,570 | 23,850 | 23,570 | 23,850 | +290 | +1.2% | 19 |
2011/10/04 | 23,690 | 23,750 | 23,560 | 23,560 | -140 | -0.6% | 27 |
2011/10/03 | 23,450 | 23,750 | 23,450 | 23,700 | +250 | +1.1% | 48 |
2011/09/30 | 23,530 | 23,700 | 23,450 | 23,450 | -250 | -1.1% | 54 |
2011/09/29 | 23,510 | 23,700 | 23,500 | 23,700 | +200 | +0.9% | 34 |
2011/09/28 | 23,220 | 23,570 | 23,220 | 23,500 | +270 | +1.2% | 26 |
2011/09/27 | 23,580 | 23,580 | 23,100 | 23,230 | +130 | +0.6% | 34 |
2011/09/26 | 23,790 | 23,790 | 23,000 | 23,100 | -770 | -3.2% | 45 |
2011/09/22 | 23,870 | 23,900 | 23,870 | 23,870 | ±0 | ±0% | 35 |
2011/09/21 | 23,750 | 23,870 | 23,750 | 23,870 | +170 | +0.7% | 11 |
2011/09/20 | 23,620 | 23,700 | 23,620 | 23,700 | +80 | +0.3% | 19 |
2011/09/16 | 23,610 | 23,730 | 23,610 | 23,620 | +20 | +0.1% | 18 |
2011/09/15 | 23,500 | 23,600 | 23,500 | 23,600 | +390 | +1.7% | 30 |
2011/09/14 | 23,460 | 23,600 | 23,200 | 23,210 | +30 | +0.1% | 25 |
2011/09/13 | 23,150 | 23,180 | 23,150 | 23,180 | +180 | +0.8% | 9 |
2011/09/12 | 22,900 | 23,150 | 22,850 | 23,000 | +100 | +0.4% | 37 |
2011/09/09 | 22,900 | 23,000 | 22,880 | 22,900 | +30 | +0.1% | 11 |
2011/09/08 | 22,860 | 23,000 | 22,860 | 22,870 | +20 | +0.1% | 14 |
2011/09/07 | 22,990 | 23,000 | 22,830 | 22,850 | -140 | -0.6% | 11 |
2011/09/06 | 22,900 | 22,990 | 22,900 | 22,990 | +190 | +0.8% | 28 |
2011/09/05 | 22,960 | 23,000 | 22,700 | 22,800 | -200 | -0.9% | 41 |
2011/09/02 | 23,000 | 23,150 | 22,910 | 23,000 | +60 | +0.3% | 20 |
2011/09/01 | 23,000 | 23,000 | 22,940 | 22,940 | -60 | -0.3% | 23 |
2011/08/31 | 22,860 | 23,000 | 22,810 | 23,000 | +140 | +0.6% | 27 |
2011/08/30 | 22,500 | 22,860 | 22,500 | 22,860 | +450 | +2% | 21 |
2011/08/29 | 22,400 | 22,790 | 22,400 | 22,410 | +10 | ±0% | 9 |
2011/08/26 | 22,500 | 22,500 | 22,400 | 22,400 | -60 | -0.3% | 15 |
2011/08/25 | 22,840 | 22,840 | 22,460 | 22,460 | -40 | -0.2% | 13 |
2011/08/24 | 22,800 | 22,800 | 22,500 | 22,500 | -200 | -0.9% | 12 |
2011/08/23 | 22,500 | 22,700 | 22,500 | 22,700 | +290 | +1.3% | 10 |
2011/08/22 | 22,350 | 22,850 | 22,350 | 22,410 | -440 | -1.9% | 125 |
2011/08/19 | 22,850 | 23,000 | 22,850 | 22,850 | ±0 | ±0% | 40 |
2011/08/18 | 23,000 | 23,100 | 22,850 | 22,850 | -350 | -1.5% | 43 |
2011/08/17 | 23,570 | 23,570 | 23,150 | 23,200 | +50 | +0.2% | 74 |
2011/08/16 | 23,240 | 23,500 | 23,150 | 23,150 | +100 | +0.4% | 25 |
2011/08/15 | 23,440 | 23,440 | 22,890 | 23,050 | -390 | -1.7% | 27 |
3201~
3250
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 | 71,600円 | +7.6% | +999.9% | 0.00% | 13.70倍 | 36.89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 | 86,800円 | +5.0% | +12.6% | 0.65% | 17.03倍 | 4.05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