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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/06/01 | 1,300 | 1,310 | 1,269 | 1,273 | -28 | -2.2% | 44,400 |
| 2023/05/31 | 1,333 | 1,345 | 1,287 | 1,301 | -59 | -4.3% | 132,100 |
| 2023/05/30 | 1,373 | 1,377 | 1,347 | 1,360 | -20 | -1.4% | 32,100 |
| 2023/05/29 | 1,393 | 1,401 | 1,372 | 1,380 | +17 | +1.2% | 39,900 |
| 2023/05/26 | 1,378 | 1,378 | 1,358 | 1,363 | -24 | -1.7% | 87,600 |
| 2023/05/25 | 1,384 | 1,401 | 1,370 | 1,387 | +5 | +0.4% | 56,100 |
| 2023/05/24 | 1,369 | 1,384 | 1,364 | 1,382 | +25 | +1.8% | 39,000 |
| 2023/05/23 | 1,365 | 1,376 | 1,348 | 1,357 | -8 | -0.6% | 40,200 |
| 2023/05/22 | 1,347 | 1,366 | 1,343 | 1,365 | +19 | +1.4% | 30,200 |
| 2023/05/19 | 1,352 | 1,363 | 1,341 | 1,346 | -16 | -1.2% | 20,600 |
| 2023/05/18 | 1,380 | 1,383 | 1,337 | 1,362 | -24 | -1.7% | 39,200 |
| 2023/05/17 | 1,364 | 1,389 | 1,358 | 1,386 | +16 | +1.2% | 43,300 |
| 2023/05/16 | 1,394 | 1,394 | 1,363 | 1,370 | -13 | -0.9% | 32,200 |
| 2023/05/15 | 1,390 | 1,404 | 1,375 | 1,383 | -1 | -0.1% | 44,400 |
| 2023/05/12 | 1,338 | 1,393 | 1,336 | 1,384 | +60 | +4.5% | 110,700 |
501～
550
件表示中 / 3757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 | 226,100円 | +8.1% | +24.9% | 2.48% | 14.50倍 | 1.29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 |
| 東テク | 317,000円 | +2.6% | +1.5% | 3.28% | 12.19倍 | 2.13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 |
| モスフード | 394,000円 | +0.9% | -2.1% | 0.76% | 41.92倍 | 2.25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 |
| オートバクス | 151,900円 | +10.6% | +7.9% | 3.95% | 14.55倍 | 0.90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 | 315,500円 | +1.4% | +15.3% | 3.55% | 9.00倍 | 0.90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
