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 |
---|---|---|---|---|---|---|---|
2022/01/20 | 1,115 | 1,150 | 1,115 | 1,115 | -1 | -0.1% | 39,800 |
2022/01/19 | 1,152 | 1,156 | 1,116 | 1,116 | -45 | -3.9% | 42,400 |
2022/01/18 | 1,171 | 1,177 | 1,155 | 1,161 | -6 | -0.5% | 20,400 |
2022/01/17 | 1,177 | 1,192 | 1,161 | 1,167 | -8 | -0.7% | 12,900 |
2022/01/14 | 1,179 | 1,188 | 1,172 | 1,175 | -14 | -1.2% | 23,700 |
2022/01/13 | 1,195 | 1,200 | 1,185 | 1,189 | -9 | -0.8% | 18,200 |
2022/01/12 | 1,173 | 1,210 | 1,173 | 1,198 | +31 | +2.7% | 31,600 |
2022/01/11 | 1,168 | 1,182 | 1,148 | 1,167 | -6 | -0.5% | 45,000 |
2022/01/07 | 1,185 | 1,197 | 1,166 | 1,173 | -3 | -0.3% | 27,500 |
2022/01/06 | 1,218 | 1,223 | 1,176 | 1,176 | -51 | -4.2% | 36,600 |
2022/01/05 | 1,220 | 1,236 | 1,204 | 1,227 | +20 | +1.7% | 25,100 |
2022/01/04 | 1,220 | 1,221 | 1,185 | 1,207 | -9 | -0.7% | 27,500 |
2021/12/30 | 1,221 | 1,226 | 1,211 | 1,216 | -9 | -0.7% | 9,200 |
2021/12/29 | 1,216 | 1,248 | 1,207 | 1,225 | +5 | +0.4% | 32,500 |
2021/12/28 | 1,212 | 1,227 | 1,201 | 1,220 | +16 | +1.3% | 35,300 |
2021/12/27 | 1,192 | 1,204 | 1,169 | 1,204 | +6 | +0.5% | 30,200 |
2021/12/24 | 1,217 | 1,217 | 1,193 | 1,198 | -14 | -1.2% | 21,900 |
2021/12/23 | 1,211 | 1,228 | 1,206 | 1,212 | +3 | +0.2% | 13,400 |
2021/12/22 | 1,214 | 1,222 | 1,193 | 1,209 | +1 | +0.1% | 19,600 |
2021/12/21 | 1,209 | 1,217 | 1,191 | 1,208 | +16 | +1.3% | 39,500 |
2021/12/20 | 1,243 | 1,243 | 1,192 | 1,192 | -57 | -4.6% | 24,400 |
2021/12/17 | 1,278 | 1,278 | 1,232 | 1,249 | -26 | -2% | 25,200 |
2021/12/16 | 1,247 | 1,289 | 1,244 | 1,275 | +28 | +2.2% | 25,100 |
2021/12/15 | 1,231 | 1,257 | 1,208 | 1,247 | +16 | +1.3% | 17,400 |
2021/12/14 | 1,262 | 1,266 | 1,219 | 1,231 | -31 | -2.5% | 28,100 |
2021/12/13 | 1,316 | 1,325 | 1,255 | 1,262 | -31 | -2.4% | 26,600 |
2021/12/10 | 1,303 | 1,303 | 1,261 | 1,293 | +20 | +1.6% | 63,600 |
2021/12/09 | 1,277 | 1,285 | 1,250 | 1,273 | -4 | -0.3% | 31,400 |
2021/12/08 | 1,287 | 1,287 | 1,255 | 1,277 | +5 | +0.4% | 25,700 |
2021/12/07 | 1,222 | 1,279 | 1,218 | 1,272 | +60 | +5% | 34,400 |
2021/12/06 | 1,210 | 1,226 | 1,201 | 1,212 | -2 | -0.2% | 23,800 |
2021/12/03 | 1,166 | 1,220 | 1,166 | 1,214 | +37 | +3.1% | 23,200 |
2021/12/02 | 1,156 | 1,238 | 1,156 | 1,177 | +4 | +0.3% | 43,500 |
2021/12/01 | 1,146 | 1,189 | 1,141 | 1,173 | +8 | +0.7% | 37,300 |
2021/11/30 | 1,179 | 1,212 | 1,153 | 1,165 | -4 | -0.3% | 70,400 |
2021/11/29 | 1,175 | 1,198 | 1,160 | 1,169 | -21 | -1.8% | 40,600 |
2021/11/26 | 1,232 | 1,232 | 1,190 | 1,190 | -43 | -3.5% | 38,500 |
2021/11/25 | 1,246 | 1,263 | 1,225 | 1,233 | -13 | -1% | 16,800 |
2021/11/24 | 1,250 | 1,274 | 1,239 | 1,246 | ±0 | ±0% | 15,900 |
2021/11/22 | 1,251 | 1,251 | 1,227 | 1,246 | -18 | -1.4% | 20,800 |
2021/11/19 | 1,263 | 1,269 | 1,258 | 1,264 | +5 | +0.4% | 23,500 |
2021/11/18 | 1,263 | 1,265 | 1,242 | 1,259 | -4 | -0.3% | 20,900 |
2021/11/17 | 1,298 | 1,303 | 1,263 | 1,263 | -36 | -2.8% | 19,400 |
2021/11/16 | 1,295 | 1,318 | 1,295 | 1,299 | +6 | +0.5% | 13,100 |
2021/11/15 | 1,311 | 1,313 | 1,285 | 1,293 | -18 | -1.4% | 18,300 |
2021/11/12 | 1,275 | 1,331 | 1,275 | 1,311 | +36 | +2.8% | 27,600 |
2021/11/11 | 1,289 | 1,293 | 1,275 | 1,275 | -14 | -1.1% | 10,900 |
2021/11/10 | 1,319 | 1,328 | 1,289 | 1,289 | -27 | -2.1% | 28,100 |
2021/11/09 | 1,354 | 1,384 | 1,310 | 1,316 | -35 | -2.6% | 31,500 |
2021/11/08 | 1,387 | 1,387 | 1,351 | 1,351 | -36 | -2.6% | 17,300 |
851~
900
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 | 212,600円 | +8.1% | +24.9% | 2.63% | 13.64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 | 125,000円 | +2.7% | -10.2% | 4.16% | 15.27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 | 371,000円 | +0.9% | -2.1% | 0.81% | 39.47倍 | 2.12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 | 111,400円 | +2.5% | +10.4% | 3.65% | 8.22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