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 |
|---|---|---|---|---|---|---|---|
| 2022/11/15 | 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 |
| 2022/09/05 | 987 | 987 | 973 | 976 | -8 | -0.8% | 17,700 |
| 2022/09/02 | 979 | 986 | 967 | 984 | +5 | +0.5% | 24,000 |
| 2022/09/01 | 984 | 991 | 979 | 979 | -7 | -0.7% | 31,100 |
651～
700
件表示中 / 3739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 | 212,900円 | +8.1% | +24.9% | 2.63% | 13.66倍 | 1.22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 |
| オートバクス | 146,000円 | +10.6% | +7.9% | 4.11% | 13.98倍 | 0.87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 |
| 山 善 | 125,100円 | +2.7% | -10.2% | 4.16% | 15.28倍 | 0.84倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
| モスフード | 369,500円 | +0.9% | -2.1% | 0.81% | 39.31倍 | 2.11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 |
| ＩＤＯＭ | 111,500円 | +2.5% | +10.4% | 3.64% | 8.23倍 | 1.41倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
