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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,976 | 2,005 | 1,923 | 1,976 | -24 | -1.2% | 27,200 |
| 2025/03/06 | 1,990 | 2,028 | 1,986 | 2,000 | +14 | +0.7% | 40,100 |
| 2025/03/05 | 1,931 | 1,990 | 1,931 | 1,986 | +67 | +3.5% | 24,300 |
| 2025/03/04 | 1,916 | 1,943 | 1,902 | 1,919 | -5 | -0.3% | 32,800 |
| 2025/03/03 | 1,862 | 1,945 | 1,862 | 1,924 | +91 | +5% | 32,100 |
| 2025/02/28 | 1,811 | 1,856 | 1,800 | 1,833 | +24 | +1.3% | 97,300 |
| 2025/02/27 | 1,774 | 1,812 | 1,774 | 1,809 | +25 | +1.4% | 17,800 |
| 2025/02/26 | 1,800 | 1,803 | 1,772 | 1,784 | -16 | -0.9% | 23,900 |
| 2025/02/25 | 1,812 | 1,846 | 1,800 | 1,800 | -42 | -2.3% | 21,700 |
| 2025/02/21 | 1,830 | 1,874 | 1,822 | 1,842 | +20 | +1.1% | 14,800 |
| 2025/02/20 | 1,843 | 1,853 | 1,809 | 1,822 | -36 | -1.9% | 27,000 |
| 2025/02/19 | 1,890 | 1,890 | 1,845 | 1,858 | -33 | -1.7% | 27,400 |
| 2025/02/18 | 1,879 | 1,899 | 1,866 | 1,891 | +24 | +1.3% | 13,600 |
| 2025/02/17 | 1,813 | 1,893 | 1,813 | 1,867 | +38 | +2.1% | 16,500 |
| 2025/02/14 | 1,840 | 1,858 | 1,821 | 1,829 | +6 | +0.3% | 17,800 |
| 2025/02/13 | 1,814 | 1,845 | 1,807 | 1,823 | +3 | +0.2% | 16,500 |
| 2025/02/12 | 1,825 | 1,829 | 1,801 | 1,820 | +20 | +1.1% | 14,700 |
| 2025/02/10 | 1,843 | 1,860 | 1,800 | 1,800 | -17 | -0.9% | 19,300 |
| 2025/02/07 | 1,802 | 1,840 | 1,800 | 1,817 | ±0 | ±0% | 20,500 |
| 2025/02/06 | 1,819 | 1,831 | 1,802 | 1,817 | +16 | +0.9% | 6,500 |
| 2025/02/05 | 1,790 | 1,819 | 1,777 | 1,801 | +26 | +1.5% | 16,400 |
| 2025/02/04 | 1,816 | 1,848 | 1,772 | 1,775 | -23 | -1.3% | 24,300 |
| 2025/02/03 | 1,785 | 1,812 | 1,785 | 1,798 | -11 | -0.6% | 32,500 |
| 2025/01/31 | 1,809 | 1,831 | 1,786 | 1,809 | -9 | -0.5% | 24,400 |
| 2025/01/30 | 1,804 | 1,843 | 1,797 | 1,818 | +14 | +0.8% | 30,200 |
| 2025/01/29 | 1,842 | 1,842 | 1,800 | 1,804 | -27 | -1.5% | 13,400 |
| 2025/01/28 | 1,821 | 1,847 | 1,806 | 1,831 | -8 | -0.4% | 19,500 |
| 2025/01/27 | 1,820 | 1,839 | 1,805 | 1,839 | +46 | +2.6% | 17,800 |
| 2025/01/24 | 1,810 | 1,843 | 1,790 | 1,793 | -3 | -0.2% | 22,900 |
| 2025/01/23 | 1,807 | 1,809 | 1,790 | 1,796 | -18 | -1% | 22,800 |
| 2025/01/22 | 1,815 | 1,827 | 1,793 | 1,814 | +15 | +0.8% | 22,000 |
| 2025/01/21 | 1,791 | 1,835 | 1,780 | 1,799 | +8 | +0.4% | 23,500 |
| 2025/01/20 | 1,781 | 1,830 | 1,779 | 1,791 | +3 | +0.2% | 22,000 |
| 2025/01/17 | 1,684 | 1,808 | 1,684 | 1,788 | +106 | +6.3% | 60,900 |
| 2025/01/16 | 1,668 | 1,700 | 1,653 | 1,682 | +34 | +2.1% | 24,000 |
| 2025/01/15 | 1,641 | 1,668 | 1,634 | 1,648 | -1 | -0.1% | 31,100 |
| 2025/01/14 | 1,640 | 1,679 | 1,636 | 1,649 | +12 | +0.7% | 22,300 |
| 2025/01/10 | 1,650 | 1,674 | 1,629 | 1,637 | -24 | -1.4% | 22,400 |
| 2025/01/09 | 1,664 | 1,697 | 1,652 | 1,661 | -1 | -0.1% | 37,400 |
| 2025/01/08 | 1,695 | 1,695 | 1,662 | 1,662 | -33 | -1.9% | 27,900 |
| 2025/01/07 | 1,717 | 1,717 | 1,675 | 1,695 | -22 | -1.3% | 35,400 |
| 2025/01/06 | 1,795 | 1,795 | 1,715 | 1,717 | -80 | -4.5% | 45,000 |
| 2024/12/30 | 1,873 | 1,873 | 1,796 | 1,797 | -63 | -3.4% | 19,900 |
| 2024/12/27 | 1,910 | 1,919 | 1,839 | 1,860 | -16 | -0.9% | 31,400 |
| 2024/12/26 | 1,817 | 1,876 | 1,798 | 1,876 | +59 | +3.2% | 41,000 |
| 2024/12/25 | 1,819 | 1,819 | 1,782 | 1,817 | +13 | +0.7% | 15,800 |
| 2024/12/24 | 1,794 | 1,814 | 1,794 | 1,804 | +10 | +0.6% | 10,300 |
| 2024/12/23 | 1,770 | 1,814 | 1,770 | 1,794 | +18 | +1% | 17,400 |
| 2024/12/20 | 1,779 | 1,779 | 1,739 | 1,776 | +1 | +0.1% | 59,200 |
| 2024/12/19 | 1,752 | 1,797 | 1,751 | 1,775 | +10 | +0.6% | 11,300 |
101～
150
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
