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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,030 | 1,045 | 1,025 | 1,045 | +20 | +2% | 36,300 |
| 2022/11/17 | 1,025 | 1,029 | 1,011 | 1,025 | +8 | +0.8% | 11,900 |
| 2022/11/16 | 1,004 | 1,028 | 999 | 1,017 | +24 | +2.4% | 41,300 |
| 2022/11/15 | 983 | 1,004 | 983 | 993 | +10 | +1% | 24,800 |
| 2022/11/14 | 998 | 998 | 983 | 983 | -17 | -1.7% | 15,400 |
| 2022/11/11 | 1,000 | 1,011 | 994 | 1,000 | +7 | +0.7% | 31,100 |
| 2022/11/10 | 997 | 1,007 | 979 | 993 | +1 | +0.1% | 40,000 |
| 2022/11/09 | 1,062 | 1,062 | 992 | 992 | -60 | -5.7% | 74,100 |
| 2022/11/08 | 1,010 | 1,061 | 1,010 | 1,052 | +33 | +3.2% | 70,500 |
| 2022/11/07 | 1,018 | 1,021 | 1,007 | 1,019 | +16 | +1.6% | 19,000 |
| 2022/11/04 | 1,012 | 1,024 | 1,003 | 1,003 | -25 | -2.4% | 34,100 |
| 2022/11/02 | 1,037 | 1,042 | 1,024 | 1,028 | +1 | +0.1% | 35,300 |
| 2022/11/01 | 1,029 | 1,041 | 1,020 | 1,027 | +3 | +0.3% | 20,700 |
| 2022/10/31 | 1,005 | 1,027 | 996 | 1,024 | +31 | +3.1% | 35,100 |
| 2022/10/28 | 993 | 1,020 | 990 | 993 | -13 | -1.3% | 147,800 |
| 2022/10/27 | 1,015 | 1,015 | 996 | 1,006 | -8 | -0.8% | 16,600 |
| 2022/10/26 | 1,019 | 1,020 | 1,011 | 1,014 | +6 | +0.6% | 18,300 |
| 2022/10/25 | 1,019 | 1,020 | 1,002 | 1,008 | +3 | +0.3% | 23,100 |
| 2022/10/24 | 1,020 | 1,022 | 1,001 | 1,005 | ±0 | ±0% | 19,600 |
| 2022/10/21 | 1,013 | 1,022 | 1,003 | 1,005 | -12 | -1.2% | 15,700 |
| 2022/10/20 | 1,002 | 1,020 | 1,002 | 1,017 | +3 | +0.3% | 24,200 |
| 2022/10/19 | 998 | 1,014 | 994 | 1,014 | +18 | +1.8% | 22,100 |
| 2022/10/18 | 1,010 | 1,020 | 994 | 996 | +1 | +0.1% | 24,700 |
| 2022/10/17 | 1,012 | 1,012 | 995 | 995 | -17 | -1.7% | 16,000 |
| 2022/10/14 | 1,017 | 1,028 | 998 | 1,012 | +22 | +2.2% | 35,100 |
| 2022/10/13 | 967 | 998 | 967 | 990 | +23 | +2.4% | 38,600 |
| 2022/10/12 | 966 | 977 | 954 | 967 | +1 | +0.1% | 27,700 |
| 2022/10/11 | 1,004 | 1,006 | 966 | 966 | -47 | -4.6% | 32,400 |
| 2022/10/07 | 1,009 | 1,021 | 1,003 | 1,013 | -8 | -0.8% | 24,600 |
| 2022/10/06 | 1,011 | 1,031 | 1,011 | 1,021 | +13 | +1.3% | 23,000 |
| 2022/10/05 | 1,035 | 1,035 | 1,007 | 1,008 | -21 | -2% | 25,900 |
| 2022/10/04 | 1,002 | 1,029 | 1,001 | 1,029 | +52 | +5.3% | 30,100 |
| 2022/10/03 | 971 | 983 | 964 | 977 | +10 | +1% | 22,300 |
| 2022/09/30 | 1,009 | 1,018 | 967 | 967 | -52 | -5.1% | 40,000 |
| 2022/09/29 | 994 | 1,026 | 994 | 1,019 | +23 | +2.3% | 38,000 |
| 2022/09/28 | 962 | 996 | 962 | 996 | +32 | +3.3% | 38,500 |
| 2022/09/27 | 982 | 985 | 958 | 964 | -14 | -1.4% | 31,100 |
| 2022/09/26 | 1,002 | 1,002 | 976 | 978 | -30 | -3% | 44,700 |
| 2022/09/22 | 995 | 1,015 | 994 | 1,008 | +3 | +0.3% | 18,400 |
| 2022/09/21 | 1,018 | 1,018 | 1,002 | 1,005 | -23 | -2.2% | 16,000 |
| 2022/09/20 | 997 | 1,028 | 997 | 1,028 | +31 | +3.1% | 21,300 |
| 2022/09/16 | 1,004 | 1,005 | 996 | 997 | -8 | -0.8% | 19,500 |
| 2022/09/15 | 1,013 | 1,014 | 1,001 | 1,005 | +1 | +0.1% | 10,100 |
| 2022/09/14 | 1,018 | 1,018 | 1,003 | 1,004 | -27 | -2.6% | 25,300 |
| 2022/09/13 | 1,025 | 1,032 | 1,020 | 1,031 | +8 | +0.8% | 17,100 |
| 2022/09/12 | 1,026 | 1,026 | 1,012 | 1,023 | +15 | +1.5% | 21,200 |
| 2022/09/09 | 1,003 | 1,015 | 1,000 | 1,008 | -7 | -0.7% | 34,300 |
| 2022/09/08 | 991 | 1,015 | 987 | 1,015 | +38 | +3.9% | 30,300 |
| 2022/09/07 | 989 | 989 | 966 | 977 | -10 | -1% | 22,800 |
| 2022/09/06 | 981 | 999 | 973 | 987 | +11 | +1.1% | 30,400 |
601～
650
件表示中 / 3692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 | 180,100円 | +13.2% | -29.3% | 2.28% | 11.11倍 | 1.03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 |
| 三愛オブリ | 168,500円 | -1.5% | -26.7% | 5.93% | 11.05倍 | 0.90倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| 東テク | 255,000円 | +10.1% | +30.4% | 3.92% | 11.05倍 | 1.86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 |
| 中央自 | 168,800円 | +4.2% | +4.8% | 2.73% | 11.51倍 | 1.78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 |
| ユアサ商 | 442,000円 | +3.0% | +14.4% | 4.30% | 7.75倍 | 0.90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
