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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,387 | 1,394 | 1,342 | 1,349 | -24 | -1.7% | 39,000 |
| 2023/08/10 | 1,327 | 1,380 | 1,326 | 1,373 | +48 | +3.6% | 122,300 |
| 2023/08/09 | 1,322 | 1,342 | 1,279 | 1,325 | +23 | +1.8% | 170,500 |
| 2023/08/08 | 1,298 | 1,314 | 1,295 | 1,302 | +17 | +1.3% | 53,800 |
| 2023/08/07 | 1,250 | 1,292 | 1,250 | 1,285 | +23 | +1.8% | 38,700 |
| 2023/08/04 | 1,255 | 1,271 | 1,250 | 1,262 | -3 | -0.2% | 24,000 |
| 2023/08/03 | 1,294 | 1,295 | 1,262 | 1,265 | -42 | -3.2% | 85,500 |
| 2023/08/02 | 1,316 | 1,325 | 1,303 | 1,307 | -39 | -2.9% | 33,000 |
| 2023/08/01 | 1,344 | 1,351 | 1,334 | 1,346 | +2 | +0.1% | 25,900 |
| 2023/07/31 | 1,345 | 1,354 | 1,335 | 1,344 | +19 | +1.4% | 31,700 |
| 2023/07/28 | 1,311 | 1,330 | 1,293 | 1,325 | -3 | -0.2% | 51,000 |
| 2023/07/27 | 1,337 | 1,337 | 1,307 | 1,328 | -6 | -0.4% | 27,100 |
| 2023/07/26 | 1,357 | 1,363 | 1,328 | 1,334 | -22 | -1.6% | 21,600 |
| 2023/07/25 | 1,351 | 1,360 | 1,347 | 1,356 | -4 | -0.3% | 33,700 |
| 2023/07/24 | 1,345 | 1,368 | 1,341 | 1,360 | +29 | +2.2% | 33,400 |
| 2023/07/21 | 1,326 | 1,339 | 1,315 | 1,331 | +22 | +1.7% | 31,400 |
| 2023/07/20 | 1,328 | 1,341 | 1,309 | 1,309 | -17 | -1.3% | 24,700 |
| 2023/07/19 | 1,323 | 1,328 | 1,308 | 1,326 | +19 | +1.5% | 31,100 |
| 2023/07/18 | 1,320 | 1,333 | 1,301 | 1,307 | -3 | -0.2% | 65,900 |
| 2023/07/14 | 1,315 | 1,326 | 1,292 | 1,310 | -4 | -0.3% | 36,700 |
| 2023/07/13 | 1,302 | 1,316 | 1,288 | 1,314 | +13 | +1% | 40,400 |
| 2023/07/12 | 1,331 | 1,331 | 1,292 | 1,301 | -10 | -0.8% | 38,200 |
| 2023/07/11 | 1,359 | 1,372 | 1,311 | 1,311 | -45 | -3.3% | 54,500 |
| 2023/07/10 | 1,359 | 1,377 | 1,351 | 1,356 | -2 | -0.1% | 55,700 |
| 2023/07/07 | 1,365 | 1,365 | 1,342 | 1,358 | -8 | -0.6% | 39,600 |
| 2023/07/06 | 1,352 | 1,371 | 1,352 | 1,366 | -3 | -0.2% | 28,500 |
| 2023/07/05 | 1,361 | 1,377 | 1,340 | 1,369 | +5 | +0.4% | 36,700 |
| 2023/07/04 | 1,388 | 1,393 | 1,364 | 1,364 | -42 | -3% | 38,200 |
| 2023/07/03 | 1,404 | 1,411 | 1,394 | 1,406 | +22 | +1.6% | 21,400 |
| 2023/06/30 | 1,415 | 1,430 | 1,380 | 1,384 | -44 | -3.1% | 61,800 |
| 2023/06/29 | 1,434 | 1,460 | 1,421 | 1,428 | -5 | -0.3% | 25,400 |
| 2023/06/28 | 1,420 | 1,440 | 1,419 | 1,433 | +25 | +1.8% | 49,900 |
| 2023/06/27 | 1,377 | 1,411 | 1,373 | 1,408 | +19 | +1.4% | 31,300 |
| 2023/06/26 | 1,394 | 1,399 | 1,367 | 1,389 | -13 | -0.9% | 25,600 |
| 2023/06/23 | 1,426 | 1,435 | 1,399 | 1,402 | -17 | -1.2% | 56,300 |
| 2023/06/22 | 1,395 | 1,428 | 1,395 | 1,419 | +24 | +1.7% | 46,300 |
| 2023/06/21 | 1,389 | 1,408 | 1,385 | 1,395 | +6 | +0.4% | 52,800 |
| 2023/06/20 | 1,368 | 1,389 | 1,362 | 1,389 | +11 | +0.8% | 43,600 |
| 2023/06/19 | 1,378 | 1,386 | 1,358 | 1,378 | +10 | +0.7% | 39,900 |
| 2023/06/16 | 1,365 | 1,382 | 1,354 | 1,368 | +2 | +0.1% | 72,400 |
| 2023/06/15 | 1,364 | 1,377 | 1,348 | 1,366 | +5 | +0.4% | 38,900 |
| 2023/06/14 | 1,353 | 1,363 | 1,341 | 1,361 | +19 | +1.4% | 45,500 |
| 2023/06/13 | 1,345 | 1,351 | 1,337 | 1,342 | -3 | -0.2% | 28,000 |
| 2023/06/12 | 1,345 | 1,350 | 1,330 | 1,345 | +11 | +0.8% | 26,500 |
| 2023/06/09 | 1,338 | 1,346 | 1,329 | 1,334 | +13 | +1% | 48,800 |
| 2023/06/08 | 1,305 | 1,332 | 1,305 | 1,321 | +21 | +1.6% | 67,800 |
| 2023/06/07 | 1,303 | 1,321 | 1,299 | 1,300 | -6 | -0.5% | 48,100 |
| 2023/06/06 | 1,310 | 1,313 | 1,296 | 1,306 | -32 | -2.4% | 29,400 |
| 2023/06/05 | 1,336 | 1,344 | 1,327 | 1,338 | +32 | +2.5% | 39,200 |
| 2023/06/02 | 1,275 | 1,310 | 1,275 | 1,306 | +33 | +2.6% | 28,700 |
451～
500
件表示中 / 3722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 | 178,000円 | +8.1% | +24.9% | 3.15% | 11.42倍 | 1.02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 |
| 日本ライフＬ | 149,100円 | +4.8% | +5.4% | 3.62% | 11.18倍 | 1.74倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 中央自 | 176,000円 | +7.8% | +4.7% | 3.18% | 10.80倍 | 1.75倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 蝶 理 | 392,000円 | +5.9% | -1.2% | 3.67% | 8.78倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ユアサ商 | 447,000円 | +4.1% | +12.4% | 4.25% | 7.83倍 | 0.86倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
