ミツウロコグループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,152 | 2,200 | 2,150 | 2,150 | +13 | +0.6% | 39,200 |
| 2025/07/31 | 2,119 | 2,186 | 2,119 | 2,137 | +13 | +0.6% | 29,800 |
| 2025/07/30 | 2,107 | 2,159 | 2,107 | 2,124 | +4 | +0.2% | 34,600 |
| 2025/07/29 | 2,118 | 2,159 | 2,108 | 2,120 | -10 | -0.5% | 37,100 |
| 2025/07/28 | 2,210 | 2,225 | 2,114 | 2,130 | -72 | -3.3% | 59,500 |
| 2025/07/25 | 2,217 | 2,229 | 2,190 | 2,202 | +15 | +0.7% | 53,500 |
| 2025/07/24 | 2,226 | 2,237 | 2,184 | 2,187 | -29 | -1.3% | 60,200 |
| 2025/07/23 | 2,206 | 2,216 | 2,164 | 2,216 | +12 | +0.5% | 74,600 |
| 2025/07/22 | 2,156 | 2,228 | 2,156 | 2,204 | +34 | +1.6% | 57,800 |
| 2025/07/18 | 2,178 | 2,211 | 2,158 | 2,170 | +10 | +0.5% | 42,900 |
| 2025/07/17 | 2,163 | 2,195 | 2,151 | 2,160 | +7 | +0.3% | 35,900 |
| 2025/07/16 | 2,185 | 2,209 | 2,135 | 2,153 | -14 | -0.6% | 51,900 |
| 2025/07/15 | 2,138 | 2,184 | 2,137 | 2,167 | +19 | +0.9% | 49,400 |
| 2025/07/14 | 2,139 | 2,158 | 2,124 | 2,148 | +22 | +1% | 37,400 |
| 2025/07/11 | 2,100 | 2,142 | 2,100 | 2,126 | +48 | +2.3% | 47,700 |
| 2025/07/10 | 2,108 | 2,127 | 2,077 | 2,078 | -20 | -1% | 71,600 |
| 2025/07/09 | 2,058 | 2,137 | 2,054 | 2,098 | +39 | +1.9% | 53,900 |
| 2025/07/08 | 2,000 | 2,069 | 2,000 | 2,059 | +72 | +3.6% | 57,000 |
| 2025/07/07 | 1,964 | 2,013 | 1,964 | 1,987 | +8 | +0.4% | 40,800 |
| 2025/07/04 | 2,024 | 2,025 | 1,970 | 1,979 | -45 | -2.2% | 31,600 |
| 2025/07/03 | 2,000 | 2,042 | 1,992 | 2,024 | +27 | +1.4% | 56,800 |
| 2025/07/02 | 1,951 | 2,014 | 1,932 | 1,997 | +48 | +2.5% | 77,400 |
| 2025/07/01 | 1,890 | 1,959 | 1,890 | 1,949 | +49 | +2.6% | 55,900 |
| 2025/06/30 | 1,890 | 1,937 | 1,881 | 1,900 | +10 | +0.5% | 56,300 |
| 2025/06/27 | 1,889 | 1,950 | 1,882 | 1,890 | +20 | +1.1% | 66,100 |
| 2025/06/26 | 1,848 | 1,900 | 1,848 | 1,870 | +35 | +1.9% | 54,000 |
| 2025/06/25 | 1,790 | 1,845 | 1,781 | 1,835 | +38 | +2.1% | 60,300 |
| 2025/06/24 | 1,783 | 1,808 | 1,779 | 1,797 | +27 | +1.5% | 60,700 |
| 2025/06/23 | 1,794 | 1,822 | 1,770 | 1,770 | ±0 | ±0% | 65,700 |
| 2025/06/20 | 1,783 | 1,817 | 1,742 | 1,770 | -13 | -0.7% | 324,700 |
| 2025/06/19 | 1,780 | 1,796 | 1,768 | 1,783 | ±0 | ±0% | 54,600 |
| 2025/06/18 | 1,794 | 1,820 | 1,773 | 1,783 | +3 | +0.2% | 79,400 |
| 2025/06/17 | 1,811 | 1,829 | 1,780 | 1,780 | -44 | -2.4% | 54,700 |
| 2025/06/16 | 1,887 | 1,910 | 1,817 | 1,824 | -41 | -2.2% | 49,400 |
| 2025/06/13 | 1,829 | 1,871 | 1,829 | 1,865 | +26 | +1.4% | 61,000 |
| 2025/06/12 | 1,835 | 1,863 | 1,835 | 1,839 | -11 | -0.6% | 40,500 |
| 2025/06/11 | 1,855 | 1,877 | 1,837 | 1,850 | -16 | -0.9% | 45,000 |
| 2025/06/10 | 1,878 | 1,939 | 1,866 | 1,866 | -28 | -1.5% | 55,500 |
| 2025/06/09 | 1,897 | 1,938 | 1,881 | 1,894 | -8 | -0.4% | 47,400 |
| 2025/06/06 | 1,895 | 1,922 | 1,881 | 1,902 | +7 | +0.4% | 33,800 |
| 2025/06/05 | 1,871 | 1,907 | 1,867 | 1,895 | +1 | +0.1% | 37,000 |
| 2025/06/04 | 1,867 | 1,918 | 1,866 | 1,894 | +16 | +0.9% | 32,700 |
| 2025/06/03 | 1,862 | 1,900 | 1,861 | 1,878 | +7 | +0.4% | 44,300 |
| 2025/06/02 | 1,902 | 1,964 | 1,871 | 1,871 | -52 | -2.7% | 50,200 |
| 2025/05/30 | 1,891 | 1,951 | 1,891 | 1,923 | +2 | +0.1% | 77,800 |
| 2025/05/29 | 1,919 | 1,946 | 1,907 | 1,921 | +2 | +0.1% | 46,500 |
| 2025/05/28 | 1,973 | 1,984 | 1,919 | 1,919 | -23 | -1.2% | 44,300 |
| 2025/05/27 | 1,949 | 1,975 | 1,929 | 1,942 | +21 | +1.1% | 38,200 |
| 2025/05/26 | 1,929 | 1,980 | 1,921 | 1,921 | +4 | +0.2% | 50,500 |
| 2025/05/23 | 1,952 | 1,955 | 1,915 | 1,917 | -35 | -1.8% | 47,800 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ミツウロコＧＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ミツウロコＧＨＤ | 215,000円 | +8.1% | +24.9% | 2.60% | 13.79倍 | 1.23倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| モスフード | 391,000円 | +0.9% | -2.1% | 0.77% | 41.60倍 | 2.23倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 東テク | 294,500円 | +2.6% | +1.5% | 3.53% | 11.33倍 | 1.98倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| オートバクス | 148,100円 | +10.6% | +7.9% | 4.05% | 14.18倍 | 0.88倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| あらた | 326,000円 | +1.4% | +15.3% | 3.44% | 9.30倍 | 0.93倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
