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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,149 | 1,149 | 1,098 | 1,099 | -39 | -3.4% | 23,200 |
| 2022/12/30 | 1,162 | 1,168 | 1,138 | 1,138 | -24 | -2.1% | 26,600 |
| 2022/12/29 | 1,134 | 1,162 | 1,119 | 1,162 | +23 | +2% | 34,100 |
| 2022/12/28 | 1,134 | 1,142 | 1,116 | 1,139 | -5 | -0.4% | 17,600 |
| 2022/12/27 | 1,141 | 1,161 | 1,127 | 1,144 | +4 | +0.4% | 21,200 |
| 2022/12/26 | 1,115 | 1,148 | 1,115 | 1,140 | +31 | +2.8% | 34,000 |
| 2022/12/23 | 1,095 | 1,109 | 1,090 | 1,109 | +1 | +0.1% | 23,900 |
| 2022/12/22 | 1,107 | 1,115 | 1,093 | 1,108 | +18 | +1.7% | 42,500 |
| 2022/12/21 | 1,112 | 1,129 | 1,088 | 1,090 | -31 | -2.8% | 69,600 |
| 2022/12/20 | 1,142 | 1,154 | 1,091 | 1,121 | -20 | -1.8% | 247,500 |
| 2022/12/19 | 1,225 | 1,265 | 1,138 | 1,141 | +117 | +11.4% | 864,200 |
| 2022/12/16 | 1,031 | 1,038 | 1,014 | 1,024 | -17 | -1.6% | 25,200 |
| 2022/12/15 | 1,040 | 1,051 | 1,037 | 1,041 | -5 | -0.5% | 15,000 |
| 2022/12/14 | 1,035 | 1,051 | 1,034 | 1,046 | +16 | +1.6% | 20,500 |
| 2022/12/13 | 1,019 | 1,039 | 1,017 | 1,030 | +23 | +2.3% | 15,300 |
| 2022/12/12 | 1,014 | 1,014 | 1,005 | 1,007 | -8 | -0.8% | 11,600 |
| 2022/12/09 | 997 | 1,016 | 997 | 1,015 | +3 | +0.3% | 22,000 |
| 2022/12/08 | 1,009 | 1,024 | 995 | 1,012 | +6 | +0.6% | 34,500 |
| 2022/12/07 | 996 | 1,043 | 992 | 1,006 | +6 | +0.6% | 16,000 |
| 2022/12/06 | 1,003 | 1,015 | 998 | 1,000 | -14 | -1.4% | 23,200 |
| 2022/12/05 | 1,025 | 1,027 | 1,008 | 1,014 | -9 | -0.9% | 20,100 |
| 2022/12/02 | 1,038 | 1,038 | 1,015 | 1,023 | -26 | -2.5% | 28,500 |
| 2022/12/01 | 1,058 | 1,061 | 1,034 | 1,049 | -9 | -0.9% | 27,400 |
| 2022/11/30 | 1,043 | 1,067 | 1,041 | 1,058 | +9 | +0.9% | 39,900 |
| 2022/11/29 | 1,050 | 1,055 | 1,039 | 1,049 | -9 | -0.9% | 20,000 |
| 2022/11/28 | 1,080 | 1,080 | 1,055 | 1,058 | -15 | -1.4% | 18,400 |
| 2022/11/25 | 1,075 | 1,077 | 1,058 | 1,073 | +4 | +0.4% | 24,700 |
| 2022/11/24 | 1,058 | 1,070 | 1,052 | 1,069 | +23 | +2.2% | 30,600 |
| 2022/11/22 | 1,044 | 1,059 | 1,039 | 1,046 | +6 | +0.6% | 55,500 |
| 2022/11/21 | 1,045 | 1,045 | 1,026 | 1,040 | -5 | -0.5% | 17,700 |
| 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 |
601～
650
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
