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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 25,990 | 25,990 | 25,940 | 25,990 | +10 | ±0% | 46 |
2011/06/01 | 25,990 | 26,000 | 25,950 | 25,980 | +60 | +0.2% | 52 |
2011/05/31 | 25,940 | 25,990 | 25,920 | 25,920 | +20 | +0.1% | 35 |
2011/05/30 | 25,650 | 25,990 | 25,650 | 25,900 | +310 | +1.2% | 24 |
2011/05/27 | 25,200 | 25,590 | 25,200 | 25,590 | +210 | +0.8% | 67 |
2011/05/26 | 25,400 | 25,400 | 25,300 | 25,380 | -20 | -0.1% | 28 |
2011/05/25 | 25,390 | 25,480 | 25,390 | 25,400 | +200 | +0.8% | 27 |
2011/05/24 | 25,190 | 25,250 | 25,000 | 25,200 | -20 | -0.1% | 42 |
2011/05/23 | 25,150 | 25,450 | 24,950 | 25,220 | +170 | +0.7% | 230 |
2011/05/20 | 25,070 | 25,450 | 25,050 | 25,050 | ±0 | ±0% | 87 |
2011/05/19 | 25,010 | 25,090 | 24,950 | 25,050 | +50 | +0.2% | 41 |
2011/05/18 | 25,080 | 25,460 | 24,950 | 25,000 | -80 | -0.3% | 68 |
2011/05/17 | 25,400 | 25,990 | 25,010 | 25,080 | -820 | -3.2% | 75 |
2011/05/16 | 26,000 | 26,010 | 25,810 | 25,900 | -200 | -0.8% | 34 |
2011/05/13 | 26,300 | 26,400 | 25,700 | 26,100 | -140 | -0.5% | 75 |
2011/05/12 | 26,500 | 26,500 | 26,200 | 26,240 | -350 | -1.3% | 33 |
2011/05/11 | 26,510 | 26,650 | 26,480 | 26,590 | -200 | -0.7% | 55 |
2011/05/10 | 26,800 | 26,800 | 26,400 | 26,790 | +40 | +0.1% | 50 |
2011/05/09 | 26,700 | 27,000 | 26,500 | 26,750 | +50 | +0.2% | 84 |
2011/05/06 | 26,100 | 26,750 | 26,100 | 26,700 | +600 | +2.3% | 90 |
2011/05/02 | 26,000 | 26,100 | 25,980 | 26,100 | +110 | +0.4% | 62 |
2011/04/28 | 25,980 | 26,000 | 25,840 | 25,990 | +10 | ±0% | 53 |
2011/04/27 | 25,840 | 25,980 | 25,800 | 25,980 | +140 | +0.5% | 44 |
2011/04/26 | 25,700 | 25,900 | 25,700 | 25,840 | +140 | +0.5% | 30 |
2011/04/25 | 25,660 | 25,750 | 25,600 | 25,700 | +40 | +0.2% | 31 |
2011/04/22 | 25,600 | 25,800 | 25,600 | 25,660 | +60 | +0.2% | 22 |
2011/04/21 | 26,000 | 26,000 | 25,470 | 25,600 | +300 | +1.2% | 32 |
2011/04/20 | 25,180 | 25,500 | 25,110 | 25,300 | +300 | +1.2% | 65 |
2011/04/19 | 25,000 | 25,000 | 24,800 | 25,000 | ±0 | ±0% | 26 |
2011/04/18 | 25,000 | 25,050 | 24,850 | 25,000 | +150 | +0.6% | 58 |
2011/04/15 | 24,500 | 24,850 | 24,500 | 24,850 | +450 | +1.8% | 43 |
2011/04/14 | 24,000 | 24,530 | 24,000 | 24,400 | +400 | +1.7% | 47 |
2011/04/13 | 23,510 | 24,450 | 23,510 | 24,000 | +400 | +1.7% | 83 |
2011/04/12 | 23,680 | 23,740 | 23,590 | 23,600 | -100 | -0.4% | 45 |
2011/04/11 | 23,550 | 23,700 | 23,520 | 23,700 | +10 | ±0% | 39 |
2011/04/08 | 23,500 | 23,690 | 23,500 | 23,690 | +190 | +0.8% | 36 |
2011/04/07 | 23,350 | 23,500 | 23,300 | 23,500 | +100 | +0.4% | 62 |
2011/04/06 | 23,500 | 23,600 | 23,350 | 23,400 | -150 | -0.6% | 68 |
2011/04/05 | 23,350 | 23,590 | 23,310 | 23,550 | +50 | +0.2% | 70 |
2011/04/04 | 23,500 | 23,790 | 23,480 | 23,500 | +50 | +0.2% | 106 |
2011/04/01 | 23,190 | 23,450 | 23,190 | 23,450 | +270 | +1.2% | 36 |
2011/03/31 | 23,210 | 23,300 | 23,170 | 23,180 | +20 | +0.1% | 64 |
2011/03/30 | 23,720 | 23,800 | 23,000 | 23,160 | -640 | -2.7% | 247 |
2011/03/29 | 23,500 | 23,900 | 23,400 | 23,800 | +300 | +1.3% | 90 |
2011/03/28 | 23,100 | 23,500 | 23,000 | 23,500 | +300 | +1.3% | 73 |
2011/03/25 | 23,840 | 23,840 | 23,000 | 23,200 | +180 | +0.8% | 63 |
2011/03/24 | 23,700 | 23,700 | 23,000 | 23,020 | -580 | -2.5% | 51 |
2011/03/23 | 23,800 | 24,000 | 23,500 | 23,600 | +100 | +0.4% | 130 |
2011/03/22 | 23,900 | 23,900 | 23,000 | 23,500 | +500 | +2.2% | 58 |
2011/03/18 | 22,800 | 23,000 | 22,500 | 23,000 | +500 | +2.2% | 85 |
3301~
3350
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