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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,957 | 1,986 | 1,939 | 1,952 | -33 | -1.7% | 32,500 |
| 2025/05/21 | 1,940 | 2,016 | 1,940 | 1,985 | +45 | +2.3% | 32,000 |
| 2025/05/20 | 1,956 | 1,986 | 1,940 | 1,940 | -24 | -1.2% | 38,400 |
| 2025/05/19 | 1,987 | 2,010 | 1,951 | 1,964 | -50 | -2.5% | 34,800 |
| 2025/05/16 | 1,958 | 2,048 | 1,958 | 2,014 | +43 | +2.2% | 33,700 |
| 2025/05/15 | 1,942 | 1,998 | 1,932 | 1,971 | +20 | +1% | 36,900 |
| 2025/05/14 | 2,015 | 2,031 | 1,939 | 1,951 | -74 | -3.7% | 49,700 |
| 2025/05/13 | 2,084 | 2,090 | 1,988 | 2,025 | -65 | -3.1% | 53,900 |
| 2025/05/12 | 1,868 | 2,098 | 1,828 | 2,090 | +223 | +11.9% | 93,100 |
| 2025/05/09 | 1,823 | 1,874 | 1,823 | 1,867 | +45 | +2.5% | 37,400 |
| 2025/05/08 | 1,816 | 1,824 | 1,790 | 1,822 | +19 | +1.1% | 17,600 |
| 2025/05/07 | 1,795 | 1,835 | 1,781 | 1,803 | +2 | +0.1% | 25,200 |
| 2025/05/02 | 1,813 | 1,836 | 1,781 | 1,801 | -18 | -1% | 24,300 |
| 2025/05/01 | 1,789 | 1,826 | 1,787 | 1,819 | +16 | +0.9% | 23,000 |
| 2025/04/30 | 1,802 | 1,829 | 1,783 | 1,803 | -13 | -0.7% | 45,400 |
| 2025/04/28 | 1,769 | 1,816 | 1,769 | 1,816 | +47 | +2.7% | 143,900 |
| 2025/04/25 | 1,780 | 1,800 | 1,768 | 1,769 | -17 | -1% | 25,200 |
| 2025/04/24 | 1,821 | 1,821 | 1,784 | 1,786 | -20 | -1.1% | 29,400 |
| 2025/04/23 | 1,844 | 1,850 | 1,806 | 1,806 | -21 | -1.1% | 37,600 |
| 2025/04/22 | 1,800 | 1,835 | 1,800 | 1,827 | +8 | +0.4% | 42,100 |
| 2025/04/21 | 1,792 | 1,820 | 1,780 | 1,819 | +13 | +0.7% | 29,500 |
| 2025/04/18 | 1,735 | 1,815 | 1,728 | 1,806 | +87 | +5.1% | 42,100 |
| 2025/04/17 | 1,666 | 1,732 | 1,626 | 1,719 | +53 | +3.2% | 27,500 |
| 2025/04/16 | 1,617 | 1,673 | 1,610 | 1,666 | +51 | +3.2% | 32,500 |
| 2025/04/15 | 1,670 | 1,679 | 1,604 | 1,615 | -53 | -3.2% | 29,100 |
| 2025/04/14 | 1,717 | 1,717 | 1,663 | 1,668 | -34 | -2% | 33,900 |
| 2025/04/11 | 1,699 | 1,708 | 1,628 | 1,702 | -37 | -2.1% | 42,600 |
| 2025/04/10 | 1,749 | 1,755 | 1,700 | 1,739 | +109 | +6.7% | 59,800 |
| 2025/04/09 | 1,600 | 1,664 | 1,600 | 1,630 | -10 | -0.6% | 46,300 |
| 2025/04/08 | 1,595 | 1,687 | 1,558 | 1,640 | +85 | +5.5% | 55,900 |
| 2025/04/07 | 1,542 | 1,595 | 1,503 | 1,555 | -67 | -4.1% | 37,900 |
| 2025/04/04 | 1,658 | 1,677 | 1,586 | 1,622 | -76 | -4.5% | 59,800 |
| 2025/04/03 | 1,720 | 1,738 | 1,681 | 1,698 | -67 | -3.8% | 54,900 |
| 2025/04/02 | 1,805 | 1,808 | 1,727 | 1,765 | -50 | -2.8% | 39,200 |
| 2025/04/01 | 1,816 | 1,832 | 1,800 | 1,815 | +24 | +1.3% | 62,200 |
| 2025/03/31 | 1,784 | 1,812 | 1,767 | 1,791 | -17 | -0.9% | 44,500 |
| 2025/03/28 | 1,811 | 1,844 | 1,797 | 1,808 | -39 | -2.1% | 41,600 |
| 2025/03/27 | 1,810 | 1,847 | 1,796 | 1,847 | +12 | +0.7% | 91,900 |
| 2025/03/26 | 1,835 | 1,842 | 1,813 | 1,835 | -3 | -0.2% | 62,700 |
| 2025/03/25 | 1,880 | 1,881 | 1,838 | 1,838 | -42 | -2.2% | 35,700 |
| 2025/03/24 | 1,959 | 1,959 | 1,880 | 1,880 | -76 | -3.9% | 40,700 |
| 2025/03/21 | 1,969 | 2,008 | 1,897 | 1,956 | +27 | +1.4% | 93,900 |
| 2025/03/19 | 1,933 | 1,953 | 1,927 | 1,929 | +1 | +0.1% | 15,800 |
| 2025/03/18 | 1,933 | 1,966 | 1,924 | 1,928 | -3 | -0.2% | 34,700 |
| 2025/03/17 | 1,944 | 1,978 | 1,922 | 1,931 | -20 | -1% | 28,100 |
| 2025/03/14 | 1,948 | 1,959 | 1,927 | 1,951 | -4 | -0.2% | 33,400 |
| 2025/03/13 | 1,967 | 1,986 | 1,917 | 1,955 | -12 | -0.6% | 24,100 |
| 2025/03/12 | 1,948 | 2,007 | 1,948 | 1,967 | +7 | +0.4% | 35,600 |
| 2025/03/11 | 1,959 | 1,971 | 1,926 | 1,960 | ±0 | ±0% | 24,000 |
| 2025/03/10 | 1,976 | 2,002 | 1,959 | 1,960 | -16 | -0.8% | 21,800 |
51～
100
件表示中 / 3754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 | 215,000円 | +8.1% | +24.9% | 2.60% | 13.79倍 | 1.23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 |
| モスフード | 391,000円 | +0.9% | -2.1% | 0.77% | 41.60倍 | 2.23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 |
| 東テク | 294,500円 | +2.6% | +1.5% | 3.53% | 11.33倍 | 1.98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 |
| オートバクス | 148,100円 | +10.6% | +7.9% | 4.05% | 14.18倍 | 0.88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 |
| あらた | 326,000円 | +1.4% | +15.3% | 3.44% | 9.30倍 | 0.93倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
