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 |
|---|---|---|---|---|---|---|---|
| 2022/04/05 | 1,072 | 1,086 | 1,039 | 1,043 | -17 | -1.6% | 65,200 |
| 2022/04/04 | 1,050 | 1,071 | 1,050 | 1,060 | +16 | +1.5% | 19,100 |
| 2022/04/01 | 1,030 | 1,044 | 1,019 | 1,044 | +9 | +0.9% | 50,600 |
| 2022/03/31 | 1,031 | 1,047 | 1,029 | 1,035 | -4 | -0.4% | 55,500 |
| 2022/03/30 | 1,041 | 1,059 | 1,031 | 1,039 | -22 | -2.1% | 65,600 |
| 2022/03/29 | 1,084 | 1,084 | 1,057 | 1,061 | -24 | -2.2% | 94,800 |
| 2022/03/28 | 1,110 | 1,110 | 1,067 | 1,085 | -26 | -2.3% | 65,200 |
| 2022/03/25 | 1,132 | 1,132 | 1,090 | 1,111 | -9 | -0.8% | 33,900 |
| 2022/03/24 | 1,125 | 1,126 | 1,093 | 1,120 | -9 | -0.8% | 43,800 |
| 2022/03/23 | 1,128 | 1,132 | 1,101 | 1,129 | +13 | +1.2% | 39,500 |
| 2022/03/22 | 1,174 | 1,174 | 1,104 | 1,116 | -64 | -5.4% | 61,900 |
| 2022/03/18 | 1,166 | 1,180 | 1,132 | 1,180 | +22 | +1.9% | 93,400 |
| 2022/03/17 | 1,077 | 1,158 | 1,077 | 1,158 | +103 | +9.8% | 84,400 |
| 2022/03/16 | 1,049 | 1,055 | 1,029 | 1,055 | +12 | +1.2% | 37,700 |
| 2022/03/15 | 1,046 | 1,046 | 1,035 | 1,043 | -3 | -0.3% | 30,400 |
| 2022/03/14 | 1,072 | 1,072 | 1,038 | 1,046 | -16 | -1.5% | 18,800 |
| 2022/03/11 | 1,078 | 1,084 | 1,057 | 1,062 | -43 | -3.9% | 49,900 |
| 2022/03/10 | 1,082 | 1,105 | 1,063 | 1,105 | +50 | +4.7% | 42,500 |
| 2022/03/09 | 1,059 | 1,084 | 1,040 | 1,055 | -12 | -1.1% | 39,700 |
| 2022/03/08 | 1,036 | 1,067 | 1,033 | 1,067 | +21 | +2% | 43,900 |
| 2022/03/07 | 1,076 | 1,090 | 1,037 | 1,046 | -21 | -2% | 40,000 |
| 2022/03/04 | 1,085 | 1,085 | 1,062 | 1,067 | -19 | -1.7% | 30,700 |
| 2022/03/03 | 1,070 | 1,099 | 1,063 | 1,086 | +56 | +5.4% | 90,500 |
| 2022/03/02 | 1,054 | 1,069 | 1,030 | 1,030 | -40 | -3.7% | 40,300 |
| 2022/03/01 | 1,080 | 1,090 | 1,062 | 1,070 | -10 | -0.9% | 42,400 |
| 2022/02/28 | 1,073 | 1,083 | 1,055 | 1,080 | +9 | +0.8% | 59,200 |
| 2022/02/25 | 1,087 | 1,093 | 1,056 | 1,071 | -13 | -1.2% | 36,900 |
| 2022/02/24 | 1,053 | 1,084 | 1,044 | 1,084 | +31 | +2.9% | 36,000 |
| 2022/02/22 | 1,040 | 1,057 | 1,030 | 1,053 | +10 | +1% | 38,000 |
| 2022/02/21 | 1,034 | 1,064 | 1,034 | 1,043 | -13 | -1.2% | 11,600 |
| 2022/02/18 | 1,072 | 1,079 | 1,048 | 1,056 | -29 | -2.7% | 25,700 |
| 2022/02/17 | 1,074 | 1,093 | 1,069 | 1,085 | +7 | +0.6% | 19,400 |
| 2022/02/16 | 1,091 | 1,092 | 1,061 | 1,078 | -1 | -0.1% | 19,600 |
| 2022/02/15 | 1,081 | 1,090 | 1,063 | 1,079 | +11 | +1% | 28,100 |
| 2022/02/14 | 1,060 | 1,087 | 1,060 | 1,068 | +2 | +0.2% | 32,000 |
| 2022/02/10 | 1,071 | 1,071 | 1,049 | 1,066 | -1 | -0.1% | 27,300 |
| 2022/02/09 | 1,076 | 1,077 | 1,038 | 1,067 | +11 | +1% | 34,100 |
| 2022/02/08 | 1,028 | 1,072 | 1,028 | 1,056 | +27 | +2.6% | 29,000 |
| 2022/02/07 | 1,043 | 1,048 | 1,020 | 1,029 | -34 | -3.2% | 30,500 |
| 2022/02/04 | 1,058 | 1,066 | 1,050 | 1,063 | +5 | +0.5% | 19,300 |
| 2022/02/03 | 1,053 | 1,074 | 1,047 | 1,058 | +6 | +0.6% | 27,600 |
| 2022/02/02 | 1,010 | 1,062 | 1,010 | 1,052 | +47 | +4.7% | 29,500 |
| 2022/02/01 | 1,023 | 1,045 | 1,002 | 1,005 | -25 | -2.4% | 23,900 |
| 2022/01/31 | 1,058 | 1,058 | 1,028 | 1,030 | -35 | -3.3% | 18,200 |
| 2022/01/28 | 1,002 | 1,065 | 1,002 | 1,065 | +70 | +7% | 45,200 |
| 2022/01/27 | 1,032 | 1,049 | 995 | 995 | -34 | -3.3% | 60,600 |
| 2022/01/26 | 1,068 | 1,068 | 1,028 | 1,029 | -41 | -3.8% | 28,600 |
| 2022/01/25 | 1,095 | 1,112 | 1,067 | 1,070 | -23 | -2.1% | 68,600 |
| 2022/01/24 | 1,006 | 1,107 | 1,006 | 1,093 | +67 | +6.5% | 104,400 |
| 2022/01/21 | 1,010 | 1,053 | 1,009 | 1,026 | -89 | -8% | 125,000 |
801～
850
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 | 213,400円 | +8.1% | +24.9% | 2.62% | 13.69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 | 125,200円 | +2.7% | -10.2% | 4.15% | 15.29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 | 370,000円 | +0.9% | -2.1% | 0.81% | 39.37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
