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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 1,416 | 1,430 | 1,400 | 1,419 | -5 | -0.4% | 43,800 |
| 2021/03/17 | 1,381 | 1,425 | 1,375 | 1,424 | +34 | +2.4% | 39,500 |
| 2021/03/16 | 1,352 | 1,405 | 1,351 | 1,390 | +38 | +2.8% | 53,400 |
| 2021/03/15 | 1,330 | 1,355 | 1,330 | 1,352 | +16 | +1.2% | 43,900 |
| 2021/03/12 | 1,341 | 1,341 | 1,306 | 1,336 | -6 | -0.4% | 60,700 |
| 2021/03/11 | 1,294 | 1,350 | 1,279 | 1,342 | +54 | +4.2% | 61,100 |
| 2021/03/10 | 1,300 | 1,300 | 1,274 | 1,288 | -12 | -0.9% | 44,700 |
| 2021/03/09 | 1,303 | 1,303 | 1,275 | 1,300 | +18 | +1.4% | 59,800 |
| 2021/03/08 | 1,293 | 1,304 | 1,267 | 1,282 | +7 | +0.5% | 56,700 |
| 2021/03/05 | 1,256 | 1,282 | 1,247 | 1,275 | +20 | +1.6% | 75,000 |
| 2021/03/04 | 1,236 | 1,255 | 1,232 | 1,255 | +13 | +1% | 55,000 |
| 2021/03/03 | 1,227 | 1,243 | 1,215 | 1,242 | +22 | +1.8% | 37,800 |
| 2021/03/02 | 1,230 | 1,230 | 1,199 | 1,220 | +1 | +0.1% | 46,700 |
| 2021/03/01 | 1,233 | 1,235 | 1,205 | 1,219 | -10 | -0.8% | 61,000 |
| 2021/02/26 | 1,231 | 1,251 | 1,228 | 1,229 | -16 | -1.3% | 54,800 |
| 2021/02/25 | 1,235 | 1,256 | 1,220 | 1,245 | +19 | +1.5% | 56,600 |
| 2021/02/24 | 1,251 | 1,252 | 1,214 | 1,226 | -26 | -2.1% | 59,100 |
| 2021/02/22 | 1,248 | 1,253 | 1,240 | 1,252 | +7 | +0.6% | 19,900 |
| 2021/02/19 | 1,245 | 1,263 | 1,225 | 1,245 | ±0 | ±0% | 23,500 |
| 2021/02/18 | 1,268 | 1,268 | 1,238 | 1,245 | -18 | -1.4% | 33,400 |
| 2021/02/17 | 1,243 | 1,270 | 1,241 | 1,263 | +20 | +1.6% | 27,700 |
| 2021/02/16 | 1,276 | 1,276 | 1,237 | 1,243 | -30 | -2.4% | 40,200 |
| 2021/02/15 | 1,277 | 1,277 | 1,253 | 1,273 | +7 | +0.6% | 45,300 |
| 2021/02/12 | 1,239 | 1,266 | 1,236 | 1,266 | +21 | +1.7% | 35,700 |
| 2021/02/10 | 1,265 | 1,267 | 1,235 | 1,245 | -20 | -1.6% | 64,800 |
| 2021/02/09 | 1,274 | 1,275 | 1,242 | 1,265 | -2 | -0.2% | 68,100 |
| 2021/02/08 | 1,235 | 1,292 | 1,215 | 1,267 | -53 | -4% | 131,200 |
| 2021/02/05 | 1,337 | 1,346 | 1,293 | 1,320 | -17 | -1.3% | 61,200 |
| 2021/02/04 | 1,320 | 1,349 | 1,320 | 1,337 | +10 | +0.8% | 26,400 |
| 2021/02/03 | 1,336 | 1,349 | 1,320 | 1,327 | -8 | -0.6% | 46,700 |
| 2021/02/02 | 1,336 | 1,353 | 1,330 | 1,335 | -9 | -0.7% | 25,400 |
| 2021/02/01 | 1,344 | 1,368 | 1,342 | 1,344 | -8 | -0.6% | 18,100 |
| 2021/01/29 | 1,383 | 1,393 | 1,352 | 1,352 | -39 | -2.8% | 24,900 |
| 2021/01/28 | 1,363 | 1,394 | 1,351 | 1,391 | +24 | +1.8% | 50,900 |
| 2021/01/27 | 1,361 | 1,374 | 1,347 | 1,367 | +17 | +1.3% | 29,000 |
| 2021/01/26 | 1,361 | 1,378 | 1,350 | 1,350 | -25 | -1.8% | 22,800 |
| 2021/01/25 | 1,347 | 1,380 | 1,346 | 1,375 | +40 | +3% | 24,900 |
| 2021/01/22 | 1,367 | 1,367 | 1,333 | 1,335 | -38 | -2.8% | 37,000 |
| 2021/01/21 | 1,384 | 1,396 | 1,359 | 1,373 | -5 | -0.4% | 21,000 |
| 2021/01/20 | 1,377 | 1,387 | 1,350 | 1,378 | +1 | +0.1% | 27,600 |
| 2021/01/19 | 1,420 | 1,427 | 1,368 | 1,377 | -35 | -2.5% | 35,300 |
| 2021/01/18 | 1,381 | 1,412 | 1,371 | 1,412 | +61 | +4.5% | 32,400 |
| 2021/01/15 | 1,414 | 1,418 | 1,351 | 1,351 | -68 | -4.8% | 40,900 |
| 2021/01/14 | 1,450 | 1,450 | 1,393 | 1,419 | -19 | -1.3% | 54,700 |
| 2021/01/13 | 1,455 | 1,476 | 1,426 | 1,438 | -22 | -1.5% | 75,100 |
| 2021/01/12 | 1,482 | 1,542 | 1,450 | 1,460 | +25 | +1.7% | 106,600 |
| 2021/01/08 | 1,427 | 1,480 | 1,412 | 1,435 | +12 | +0.8% | 59,700 |
| 2021/01/07 | 1,376 | 1,423 | 1,365 | 1,423 | +56 | +4.1% | 53,100 |
| 2021/01/06 | 1,352 | 1,377 | 1,352 | 1,367 | +17 | +1.3% | 15,200 |
| 2021/01/05 | 1,331 | 1,350 | 1,326 | 1,350 | +11 | +0.8% | 16,200 |
1101～
1150
件表示中 / 3783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 | 228,000円 | +8.1% | +24.9% | 2.46% | 14.62倍 | 1.31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 |
| 山 善 | 139,300円 | +2.7% | -10.2% | 3.73% | 16.90倍 | 0.94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 |
| オートバックス | 160,200円 | +10.6% | +7.9% | 3.75% | 15.34倍 | 0.96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 |
| モスフード | 409,500円 | +0.9% | -2.1% | 0.73% | 43.57倍 | 2.34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 |
| 伊藤忠食 | 1,063,000円 | +3.0% | +1.0% | 1.51% | 16.25倍 | 1.17倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
市場注目の銘柄
チャート関連のコラム
