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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 22,600 | 23,200 | 22,030 | 23,100 | ±0 | ±0% | 151 |
| 2010/05/25 | 23,400 | 23,600 | 22,610 | 23,100 | +300 | +1.3% | 107 |
| 2010/05/24 | 23,020 | 23,200 | 21,120 | 22,800 | +30 | +0.1% | 257 |
| 2010/05/21 | 23,300 | 23,800 | 21,100 | 22,770 | -380 | -1.6% | 405 |
| 2010/05/20 | 23,890 | 27,000 | 23,150 | 23,150 | +950 | +4.3% | 1,071 |
| 2010/05/19 | 20,000 | 22,700 | 19,110 | 22,200 | +700 | +3.3% | 594 |
| 2010/05/18 | 22,870 | 24,000 | 21,500 | 21,500 | -2,360 | -9.9% | 531 |
| 2010/05/17 | 25,800 | 26,000 | 23,860 | 23,860 | -2,640 | -10% | 534 |
| 2010/05/14 | 26,530 | 27,500 | 25,290 | 26,500 | -1,950 | -6.9% | 1,250 |
| 2010/05/13 | 24,000 | 28,450 | 24,000 | 28,450 | +5,000 | +21.3% | 1,733 |
| 2010/05/12 | 26,880 | 27,300 | 23,300 | 23,450 | -4,850 | -17.1% | 1,265 |
| 2010/05/11 | 30,100 | 30,850 | 27,440 | 28,300 | -1,850 | -6.1% | 933 |
| 2010/05/10 | 37,500 | 40,650 | 29,520 | 30,150 | -4,850 | -13.9% | 2,557 |
| 2010/05/07 | 31,500 | 37,350 | 30,400 | 35,000 | +4,650 | +15.3% | 4,806 |
| 2010/05/06 | 25,850 | 30,350 | 25,120 | 30,350 | +5,000 | +19.7% | 1,693 |
| 2010/04/30 | 24,160 | 25,490 | 23,800 | 25,350 | +1,350 | +5.6% | 369 |
| 2010/04/28 | 22,910 | 27,450 | 22,900 | 24,000 | +900 | +3.9% | 1,863 |
| 2010/04/27 | 22,760 | 23,350 | 22,600 | 23,100 | +840 | +3.8% | 175 |
| 2010/04/26 | 23,250 | 23,250 | 21,950 | 22,260 | -540 | -2.4% | 272 |
| 2010/04/23 | 22,500 | 23,600 | 22,270 | 22,800 | -1,150 | -4.8% | 664 |
| 2010/04/22 | 21,000 | 25,200 | 21,000 | 23,950 | +3,750 | +18.6% | 2,313 |
| 2010/04/21 | 19,380 | 20,500 | 19,210 | 20,200 | +1,110 | +5.8% | 248 |
| 2010/04/20 | 19,050 | 19,380 | 19,000 | 19,090 | +90 | +0.5% | 101 |
| 2010/04/19 | 19,200 | 19,200 | 18,900 | 19,000 | -200 | -1% | 108 |
| 2010/04/16 | 19,450 | 19,480 | 18,900 | 19,200 | -150 | -0.8% | 149 |
| 2010/04/15 | 18,970 | 19,500 | 18,820 | 19,350 | +560 | +3% | 239 |
| 2010/04/14 | 18,740 | 18,790 | 18,550 | 18,790 | +290 | +1.6% | 108 |
| 2010/04/13 | 18,400 | 18,790 | 18,050 | 18,500 | +500 | +2.8% | 218 |
| 2010/04/12 | 17,650 | 18,200 | 17,650 | 18,000 | +380 | +2.2% | 215 |
| 2010/04/09 | 18,360 | 18,380 | 17,500 | 17,620 | -730 | -4% | 381 |
| 2010/04/08 | 16,090 | 20,110 | 16,050 | 18,350 | +2,240 | +13.9% | 1,317 |
| 2010/04/07 | 16,000 | 16,120 | 15,910 | 16,110 | +110 | +0.7% | 49 |
| 2010/04/06 | 16,110 | 16,110 | 15,800 | 16,000 | -110 | -0.7% | 132 |
| 2010/04/05 | 16,000 | 16,120 | 15,900 | 16,110 | +200 | +1.3% | 135 |
| 2010/04/02 | 16,280 | 16,280 | 15,390 | 15,910 | -280 | -1.7% | 212 |
| 2010/04/01 | 16,290 | 16,290 | 15,910 | 16,190 | - | - | 110 |
3551～
3586
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
