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 |
---|---|---|---|---|---|---|---|
2011/03/17 | 20,000 | 22,800 | 19,500 | 22,500 | +2,900 | +14.8% | 213 |
2011/03/16 | 14,800 | 19,600 | 14,000 | 19,600 | +4,000 | +25.6% | 493 |
2011/03/15 | 20,600 | 20,640 | 15,600 | 15,600 | -5,000 | -24.3% | 333 |
2011/03/14 | 20,600 | 21,610 | 20,600 | 20,600 | -5,000 | -19.5% | 515 |
2011/03/11 | 26,010 | 26,100 | 25,500 | 25,600 | -700 | -2.7% | 76 |
2011/03/10 | 25,750 | 26,400 | 25,510 | 26,300 | +550 | +2.1% | 90 |
2011/03/09 | 25,520 | 25,800 | 25,500 | 25,750 | +350 | +1.4% | 61 |
2011/03/08 | 25,590 | 25,600 | 25,400 | 25,400 | +90 | +0.4% | 50 |
2011/03/07 | 25,230 | 25,500 | 25,230 | 25,310 | +80 | +0.3% | 27 |
2011/03/04 | 25,300 | 25,600 | 25,200 | 25,230 | -70 | -0.3% | 36 |
2011/03/03 | 25,100 | 25,500 | 25,060 | 25,300 | +130 | +0.5% | 47 |
2011/03/02 | 25,250 | 25,300 | 25,100 | 25,170 | +70 | +0.3% | 48 |
2011/03/01 | 25,000 | 25,150 | 25,000 | 25,100 | +190 | +0.8% | 20 |
2011/02/28 | 24,610 | 25,100 | 24,610 | 24,910 | -90 | -0.4% | 63 |
2011/02/25 | 24,930 | 25,000 | 24,910 | 25,000 | +70 | +0.3% | 37 |
2011/02/24 | 25,050 | 25,050 | 24,930 | 24,930 | -120 | -0.5% | 64 |
2011/02/23 | 25,000 | 25,150 | 25,000 | 25,050 | +30 | +0.1% | 40 |
2011/02/22 | 25,030 | 25,300 | 25,010 | 25,020 | +10 | ±0% | 54 |
2011/02/21 | 25,400 | 25,400 | 25,000 | 25,010 | +110 | +0.4% | 76 |
2011/02/18 | 25,100 | 25,100 | 24,800 | 24,900 | +100 | +0.4% | 22 |
2011/02/17 | 25,000 | 25,120 | 24,750 | 24,800 | -350 | -1.4% | 87 |
2011/02/16 | 25,280 | 25,280 | 25,000 | 25,150 | -130 | -0.5% | 93 |
2011/02/15 | 24,970 | 25,300 | 24,850 | 25,280 | +480 | +1.9% | 132 |
2011/02/14 | 24,510 | 24,800 | 24,310 | 24,800 | +290 | +1.2% | 93 |
2011/02/10 | 24,200 | 24,510 | 24,150 | 24,510 | +10 | ±0% | 36 |
2011/02/09 | 24,590 | 24,590 | 24,000 | 24,500 | +60 | +0.2% | 54 |
2011/02/08 | 24,100 | 24,500 | 23,710 | 24,440 | +840 | +3.6% | 192 |
2011/02/07 | 23,590 | 23,600 | 23,520 | 23,600 | +100 | +0.4% | 41 |
2011/02/04 | 23,420 | 23,580 | 23,420 | 23,500 | +80 | +0.3% | 24 |
2011/02/03 | 23,590 | 23,650 | 23,400 | 23,420 | +20 | +0.1% | 28 |
2011/02/02 | 23,310 | 23,400 | 23,310 | 23,400 | +100 | +0.4% | 20 |
2011/02/01 | 23,380 | 23,600 | 23,300 | 23,300 | -60 | -0.3% | 38 |
2011/01/31 | 23,400 | 23,460 | 23,310 | 23,360 | -10 | ±0% | 41 |
2011/01/28 | 23,340 | 23,370 | 23,340 | 23,370 | +30 | +0.1% | 15 |
2011/01/27 | 23,260 | 23,500 | 23,250 | 23,340 | -160 | -0.7% | 26 |
2011/01/26 | 23,490 | 23,500 | 23,250 | 23,500 | +200 | +0.9% | 46 |
2011/01/25 | 23,600 | 23,600 | 23,100 | 23,300 | ±0 | ±0% | 36 |
2011/01/24 | 22,000 | 23,490 | 22,000 | 23,300 | -450 | -1.9% | 182 |
2011/01/21 | 24,000 | 24,100 | 23,750 | 23,750 | -250 | -1% | 96 |
2011/01/20 | 23,700 | 24,090 | 23,680 | 24,000 | +340 | +1.4% | 33 |
2011/01/19 | 24,000 | 24,000 | 23,510 | 23,660 | +110 | +0.5% | 45 |
2011/01/18 | 23,600 | 23,750 | 23,500 | 23,550 | -650 | -2.7% | 63 |
2011/01/17 | 24,400 | 24,400 | 23,050 | 24,200 | -150 | -0.6% | 120 |
2011/01/14 | 24,330 | 24,700 | 24,320 | 24,350 | +40 | +0.2% | 74 |
2011/01/13 | 23,900 | 24,310 | 23,800 | 24,310 | +590 | +2.5% | 91 |
2011/01/12 | 23,840 | 23,900 | 23,720 | 23,720 | +70 | +0.3% | 63 |
2011/01/11 | 23,650 | 23,900 | 23,450 | 23,650 | +320 | +1.4% | 88 |
2011/01/07 | 23,900 | 23,900 | 23,200 | 23,330 | -170 | -0.7% | 93 |
2011/01/06 | 23,500 | 23,900 | 23,300 | 23,500 | +300 | +1.3% | 65 |
2011/01/05 | 22,500 | 23,450 | 22,500 | 23,200 | +700 | +3.1% | 88 |
3351~
3400
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