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 |
---|---|---|---|---|---|---|---|
2020/06/04 | 1,165 | 1,165 | 1,130 | 1,141 | -16 | -1.4% | 41,200 |
2020/06/03 | 1,199 | 1,200 | 1,142 | 1,157 | -26 | -2.2% | 46,300 |
2020/06/02 | 1,188 | 1,193 | 1,173 | 1,183 | -5 | -0.4% | 39,200 |
2020/06/01 | 1,192 | 1,205 | 1,176 | 1,188 | -16 | -1.3% | 34,400 |
2020/05/29 | 1,225 | 1,225 | 1,184 | 1,204 | -32 | -2.6% | 95,200 |
2020/05/28 | 1,235 | 1,238 | 1,205 | 1,236 | +1 | +0.1% | 75,000 |
2020/05/27 | 1,222 | 1,235 | 1,217 | 1,235 | +3 | +0.2% | 39,900 |
2020/05/26 | 1,231 | 1,234 | 1,219 | 1,232 | +12 | +1% | 29,700 |
2020/05/25 | 1,214 | 1,228 | 1,213 | 1,220 | +14 | +1.2% | 22,100 |
2020/05/22 | 1,202 | 1,210 | 1,191 | 1,206 | +10 | +0.8% | 22,400 |
2020/05/21 | 1,205 | 1,205 | 1,184 | 1,196 | -6 | -0.5% | 21,600 |
2020/05/20 | 1,212 | 1,212 | 1,189 | 1,202 | -7 | -0.6% | 33,000 |
2020/05/19 | 1,195 | 1,211 | 1,166 | 1,209 | +38 | +3.2% | 39,200 |
2020/05/18 | 1,150 | 1,178 | 1,127 | 1,171 | -21 | -1.8% | 55,300 |
2020/05/15 | 1,197 | 1,206 | 1,175 | 1,192 | -3 | -0.3% | 28,800 |
2020/05/14 | 1,209 | 1,216 | 1,185 | 1,195 | -20 | -1.6% | 44,700 |
2020/05/13 | 1,159 | 1,217 | 1,153 | 1,215 | +39 | +3.3% | 41,000 |
2020/05/12 | 1,180 | 1,190 | 1,170 | 1,176 | +3 | +0.3% | 33,500 |
2020/05/11 | 1,160 | 1,179 | 1,143 | 1,173 | +22 | +1.9% | 41,500 |
2020/05/08 | 1,120 | 1,151 | 1,117 | 1,151 | +41 | +3.7% | 48,200 |
2020/05/07 | 1,078 | 1,123 | 1,078 | 1,110 | +20 | +1.8% | 58,200 |
2020/05/01 | 1,101 | 1,108 | 1,078 | 1,090 | -22 | -2% | 21,300 |
2020/04/30 | 1,157 | 1,157 | 1,100 | 1,112 | -15 | -1.3% | 40,600 |
2020/04/28 | 1,112 | 1,137 | 1,087 | 1,127 | +15 | +1.3% | 37,600 |
2020/04/27 | 1,121 | 1,121 | 1,093 | 1,112 | +5 | +0.5% | 28,700 |
2020/04/24 | 1,098 | 1,111 | 1,085 | 1,107 | -2 | -0.2% | 27,700 |
2020/04/23 | 1,067 | 1,109 | 1,065 | 1,109 | +52 | +4.9% | 38,100 |
2020/04/22 | 1,056 | 1,076 | 1,041 | 1,057 | -5 | -0.5% | 30,900 |
2020/04/21 | 1,060 | 1,066 | 1,039 | 1,062 | -8 | -0.7% | 28,100 |
2020/04/20 | 1,067 | 1,088 | 1,060 | 1,070 | -10 | -0.9% | 18,200 |
2020/04/17 | 1,143 | 1,143 | 1,072 | 1,080 | -39 | -3.5% | 40,500 |
2020/04/16 | 1,022 | 1,122 | 1,022 | 1,119 | +87 | +8.4% | 53,300 |
2020/04/15 | 1,080 | 1,087 | 1,022 | 1,032 | -48 | -4.4% | 52,400 |
2020/04/14 | 1,079 | 1,080 | 1,063 | 1,080 | +5 | +0.5% | 23,400 |
2020/04/13 | 1,074 | 1,088 | 1,065 | 1,075 | -13 | -1.2% | 18,400 |
2020/04/10 | 1,056 | 1,088 | 1,040 | 1,088 | +32 | +3% | 36,300 |
2020/04/09 | 1,093 | 1,138 | 1,038 | 1,056 | -41 | -3.7% | 83,200 |
2020/04/08 | 1,076 | 1,105 | 1,071 | 1,097 | +9 | +0.8% | 60,300 |
2020/04/07 | 1,094 | 1,094 | 1,045 | 1,088 | +12 | +1.1% | 52,200 |
2020/04/06 | 1,031 | 1,091 | 1,028 | 1,076 | +45 | +4.4% | 54,900 |
2020/04/03 | 1,053 | 1,080 | 1,014 | 1,031 | -36 | -3.4% | 28,800 |
2020/04/02 | 1,076 | 1,087 | 1,045 | 1,067 | -16 | -1.5% | 35,700 |
2020/04/01 | 1,121 | 1,128 | 1,076 | 1,083 | -53 | -4.7% | 46,600 |
2020/03/31 | 1,174 | 1,174 | 1,099 | 1,136 | -42 | -3.6% | 66,000 |
2020/03/30 | 1,169 | 1,181 | 1,130 | 1,178 | -7 | -0.6% | 88,600 |
2020/03/27 | 1,154 | 1,185 | 1,104 | 1,185 | +81 | +7.3% | 167,100 |
2020/03/26 | 1,044 | 1,108 | 1,020 | 1,104 | +58 | +5.5% | 73,400 |
2020/03/25 | 1,090 | 1,090 | 1,013 | 1,046 | +11 | +1.1% | 61,700 |
2020/03/24 | 1,040 | 1,047 | 1,002 | 1,035 | +14 | +1.4% | 58,700 |
2020/03/23 | 1,007 | 1,042 | 968 | 1,021 | -16 | -1.5% | 96,500 |
1251~
1300
件表示中 / 3740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% | 13.63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 |
伊藤忠食 | 1,000,000円 | +3.0% | +1.0% | 1.60% | 15.29倍 | 1.10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 |
三愛オブリ | 190,400円 | +0.9% | +8.9% | 5.25% | 13.04倍 | 1.05倍 |
|
石油・LPガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
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% | 15.26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 |
市場注目の銘柄
チャート関連のコラム