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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,736 | 1,743 | 1,685 | 1,704 | -34 | -2% | 27,300 |
| 2024/10/31 | 1,730 | 1,768 | 1,715 | 1,738 | +16 | +0.9% | 34,100 |
| 2024/10/30 | 1,722 | 1,735 | 1,704 | 1,722 | +15 | +0.9% | 62,500 |
| 2024/10/29 | 1,679 | 1,710 | 1,665 | 1,707 | +13 | +0.8% | 17,800 |
| 2024/10/28 | 1,661 | 1,700 | 1,661 | 1,694 | +37 | +2.2% | 25,800 |
| 2024/10/25 | 1,669 | 1,681 | 1,649 | 1,657 | -22 | -1.3% | 27,300 |
| 2024/10/24 | 1,643 | 1,714 | 1,623 | 1,679 | +23 | +1.4% | 37,900 |
| 2024/10/23 | 1,677 | 1,688 | 1,642 | 1,656 | -18 | -1.1% | 19,300 |
| 2024/10/22 | 1,690 | 1,693 | 1,660 | 1,674 | -16 | -0.9% | 20,800 |
| 2024/10/21 | 1,700 | 1,704 | 1,675 | 1,690 | -6 | -0.4% | 10,200 |
| 2024/10/18 | 1,726 | 1,726 | 1,685 | 1,696 | -11 | -0.6% | 15,600 |
| 2024/10/17 | 1,734 | 1,734 | 1,700 | 1,707 | -27 | -1.6% | 15,200 |
| 2024/10/16 | 1,765 | 1,778 | 1,732 | 1,734 | -31 | -1.8% | 30,100 |
| 2024/10/15 | 1,783 | 1,788 | 1,753 | 1,765 | -16 | -0.9% | 28,300 |
| 2024/10/11 | 1,788 | 1,792 | 1,779 | 1,781 | -7 | -0.4% | 12,400 |
| 2024/10/10 | 1,821 | 1,845 | 1,773 | 1,788 | -11 | -0.6% | 20,700 |
| 2024/10/09 | 1,816 | 1,845 | 1,788 | 1,799 | -15 | -0.8% | 30,900 |
| 2024/10/08 | 1,793 | 1,837 | 1,793 | 1,814 | -1 | -0.1% | 21,500 |
| 2024/10/07 | 1,840 | 1,840 | 1,770 | 1,815 | +15 | +0.8% | 30,300 |
| 2024/10/04 | 1,770 | 1,820 | 1,762 | 1,800 | +40 | +2.3% | 45,100 |
| 2024/10/03 | 1,750 | 1,775 | 1,734 | 1,760 | +43 | +2.5% | 26,400 |
| 2024/10/02 | 1,740 | 1,763 | 1,713 | 1,717 | -33 | -1.9% | 34,700 |
| 2024/10/01 | 1,731 | 1,770 | 1,729 | 1,750 | +19 | +1.1% | 31,400 |
| 2024/09/30 | 1,716 | 1,742 | 1,687 | 1,731 | -25 | -1.4% | 31,700 |
| 2024/09/27 | 1,795 | 1,795 | 1,747 | 1,756 | -56 | -3.1% | 38,300 |
| 2024/09/26 | 1,733 | 1,819 | 1,723 | 1,812 | +105 | +6.2% | 76,900 |
| 2024/09/25 | 1,725 | 1,727 | 1,695 | 1,707 | -15 | -0.9% | 25,900 |
| 2024/09/24 | 1,741 | 1,763 | 1,710 | 1,722 | -7 | -0.4% | 47,100 |
| 2024/09/20 | 1,722 | 1,729 | 1,693 | 1,729 | +27 | +1.6% | 78,000 |
| 2024/09/19 | 1,724 | 1,724 | 1,692 | 1,702 | +2 | +0.1% | 36,600 |
| 2024/09/18 | 1,680 | 1,712 | 1,652 | 1,700 | +60 | +3.7% | 37,800 |
| 2024/09/17 | 1,616 | 1,654 | 1,602 | 1,640 | +46 | +2.9% | 25,600 |
| 2024/09/13 | 1,640 | 1,640 | 1,586 | 1,594 | -61 | -3.7% | 41,600 |
| 2024/09/12 | 1,660 | 1,672 | 1,635 | 1,655 | +35 | +2.2% | 22,700 |
| 2024/09/11 | 1,619 | 1,643 | 1,605 | 1,620 | -14 | -0.9% | 25,100 |
| 2024/09/10 | 1,656 | 1,656 | 1,622 | 1,634 | -15 | -0.9% | 19,000 |
| 2024/09/09 | 1,628 | 1,661 | 1,616 | 1,649 | +21 | +1.3% | 22,500 |
| 2024/09/06 | 1,648 | 1,653 | 1,600 | 1,628 | -3 | -0.2% | 23,300 |
| 2024/09/05 | 1,604 | 1,659 | 1,604 | 1,631 | +14 | +0.9% | 24,400 |
| 2024/09/04 | 1,596 | 1,641 | 1,596 | 1,617 | -19 | -1.2% | 20,400 |
| 2024/09/03 | 1,653 | 1,661 | 1,621 | 1,636 | -17 | -1% | 18,300 |
| 2024/09/02 | 1,670 | 1,670 | 1,606 | 1,653 | +1 | +0.1% | 19,600 |
| 2024/08/30 | 1,696 | 1,715 | 1,652 | 1,652 | -43 | -2.5% | 66,600 |
| 2024/08/29 | 1,699 | 1,729 | 1,688 | 1,695 | +2 | +0.1% | 18,700 |
| 2024/08/28 | 1,713 | 1,721 | 1,686 | 1,693 | -31 | -1.8% | 12,600 |
| 2024/08/27 | 1,669 | 1,730 | 1,669 | 1,724 | +43 | +2.6% | 19,600 |
| 2024/08/26 | 1,696 | 1,704 | 1,657 | 1,681 | -15 | -0.9% | 17,500 |
| 2024/08/23 | 1,718 | 1,730 | 1,692 | 1,696 | -28 | -1.6% | 19,500 |
| 2024/08/22 | 1,699 | 1,724 | 1,693 | 1,724 | +41 | +2.4% | 13,600 |
| 2024/08/21 | 1,642 | 1,691 | 1,642 | 1,683 | +9 | +0.5% | 15,400 |
151～
200
件表示中 / 3722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 | 178,000円 | +8.1% | +24.9% | 3.15% | 11.42倍 | 1.01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 |
| 日本ライフＬ | 149,100円 | +4.8% | +5.4% | 3.62% | 11.18倍 | 1.74倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 中央自 | 176,000円 | +7.8% | +4.7% | 3.18% | 10.80倍 | 1.75倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 蝶 理 | 392,000円 | +5.9% | -1.2% | 3.67% | 8.79倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ユアサ商 | 447,000円 | +4.1% | +12.4% | 4.25% | 7.83倍 | 0.86倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
