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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,485 | 1,512 | 1,451 | 1,468 | -17 | -1.1% | 175,200 |
2023/12/14 | 1,478 | 1,498 | 1,454 | 1,485 | +15 | +1% | 38,200 |
2023/12/13 | 1,439 | 1,473 | 1,435 | 1,470 | +23 | +1.6% | 44,100 |
2023/12/12 | 1,424 | 1,466 | 1,417 | 1,447 | +22 | +1.5% | 49,000 |
2023/12/11 | 1,356 | 1,425 | 1,356 | 1,425 | +68 | +5% | 72,200 |
2023/12/08 | 1,370 | 1,398 | 1,343 | 1,357 | -6 | -0.4% | 68,900 |
2023/12/07 | 1,333 | 1,369 | 1,333 | 1,363 | +9 | +0.7% | 49,600 |
2023/12/06 | 1,293 | 1,361 | 1,293 | 1,354 | +61 | +4.7% | 59,400 |
2023/12/05 | 1,299 | 1,307 | 1,290 | 1,293 | -6 | -0.5% | 30,500 |
2023/12/04 | 1,301 | 1,308 | 1,289 | 1,299 | -9 | -0.7% | 21,700 |
2023/12/01 | 1,326 | 1,336 | 1,304 | 1,308 | -4 | -0.3% | 26,900 |
2023/11/30 | 1,298 | 1,315 | 1,298 | 1,312 | +14 | +1.1% | 38,600 |
2023/11/29 | 1,307 | 1,312 | 1,298 | 1,298 | -18 | -1.4% | 14,900 |
2023/11/28 | 1,296 | 1,316 | 1,294 | 1,316 | +20 | +1.5% | 20,500 |
2023/11/27 | 1,319 | 1,319 | 1,296 | 1,296 | -16 | -1.2% | 18,300 |
2023/11/24 | 1,319 | 1,320 | 1,309 | 1,312 | +3 | +0.2% | 11,100 |
2023/11/22 | 1,298 | 1,324 | 1,295 | 1,309 | +10 | +0.8% | 17,500 |
2023/11/21 | 1,302 | 1,314 | 1,290 | 1,299 | -3 | -0.2% | 21,100 |
2023/11/20 | 1,338 | 1,338 | 1,300 | 1,302 | -29 | -2.2% | 34,500 |
2023/11/17 | 1,331 | 1,331 | 1,308 | 1,331 | +2 | +0.2% | 19,300 |
2023/11/16 | 1,321 | 1,334 | 1,291 | 1,329 | +8 | +0.6% | 34,600 |
2023/11/15 | 1,326 | 1,341 | 1,314 | 1,321 | +2 | +0.2% | 27,400 |
2023/11/14 | 1,310 | 1,325 | 1,306 | 1,319 | +21 | +1.6% | 29,400 |
2023/11/13 | 1,320 | 1,321 | 1,297 | 1,298 | -9 | -0.7% | 28,800 |
2023/11/10 | 1,311 | 1,322 | 1,299 | 1,307 | -4 | -0.3% | 28,900 |
2023/11/09 | 1,280 | 1,314 | 1,274 | 1,311 | +30 | +2.3% | 38,500 |
2023/11/08 | 1,268 | 1,300 | 1,256 | 1,281 | -97 | -7% | 118,200 |
2023/11/07 | 1,383 | 1,399 | 1,365 | 1,378 | +6 | +0.4% | 67,100 |
2023/11/06 | 1,388 | 1,389 | 1,363 | 1,372 | +67 | +5.1% | 54,000 |
2023/11/02 | 1,322 | 1,322 | 1,289 | 1,305 | -18 | -1.4% | 17,600 |
2023/11/01 | 1,303 | 1,327 | 1,298 | 1,323 | +37 | +2.9% | 39,500 |
2023/10/31 | 1,253 | 1,287 | 1,241 | 1,286 | +38 | +3% | 31,200 |
2023/10/30 | 1,259 | 1,276 | 1,242 | 1,248 | -23 | -1.8% | 25,200 |
2023/10/27 | 1,249 | 1,274 | 1,249 | 1,271 | +32 | +2.6% | 25,600 |
2023/10/26 | 1,265 | 1,271 | 1,232 | 1,239 | -26 | -2.1% | 32,300 |
2023/10/25 | 1,279 | 1,287 | 1,263 | 1,265 | -5 | -0.4% | 21,300 |
2023/10/24 | 1,265 | 1,280 | 1,239 | 1,270 | +1 | +0.1% | 32,200 |
2023/10/23 | 1,287 | 1,289 | 1,269 | 1,269 | -18 | -1.4% | 18,400 |
2023/10/20 | 1,278 | 1,297 | 1,275 | 1,287 | +4 | +0.3% | 20,800 |
2023/10/19 | 1,270 | 1,293 | 1,270 | 1,283 | -3 | -0.2% | 19,300 |
2023/10/18 | 1,298 | 1,298 | 1,271 | 1,286 | +2 | +0.2% | 26,000 |
2023/10/17 | 1,294 | 1,308 | 1,283 | 1,284 | -6 | -0.5% | 19,300 |
2023/10/16 | 1,296 | 1,310 | 1,286 | 1,290 | -15 | -1.1% | 32,600 |
2023/10/13 | 1,313 | 1,343 | 1,299 | 1,305 | +9 | +0.7% | 53,100 |
2023/10/12 | 1,277 | 1,298 | 1,275 | 1,296 | +31 | +2.5% | 23,400 |
2023/10/11 | 1,275 | 1,275 | 1,254 | 1,265 | -13 | -1% | 29,000 |
2023/10/10 | 1,256 | 1,281 | 1,256 | 1,278 | +31 | +2.5% | 25,900 |
2023/10/06 | 1,248 | 1,263 | 1,241 | 1,247 | +1 | +0.1% | 26,500 |
2023/10/05 | 1,231 | 1,249 | 1,226 | 1,246 | +26 | +2.1% | 32,500 |
2023/10/04 | 1,232 | 1,240 | 1,216 | 1,220 | -28 | -2.2% | 33,700 |
101~
150
件表示中 / 3457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 | 124,900円 | +13.2% | -56.4% | 3.28% | 8.01倍 | 0.74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 |
ハピネット | 328,500円 | -5.8% | -10.9% | 1.52% | 14.65倍 | 1.44倍 |
|
玩具卸で圧倒的。ゲームやDVDソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
カメイ | 200,300円 | -0.6% | -6.2% | 2.80% | 7.08倍 | 0.45倍 |
|
東北最大の石油・LPガス卸。傘下にトヨタ販社。異業種含めたM&A駆使し多角化を志向 |
内田洋 | 712,000円 | +3.4% | +1.5% | 2.67% | 11.68倍 | 1.31倍 |
|
オフィス家具大手。学校備品・システムに強い。ERP(統合業務システム)やライセンス販売も |
正栄食 | 430,500円 | +0.4% | +2.7% | 1.16% | 25.01倍 | 1.42倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
市場注目の銘柄
チャート関連のコラム