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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 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 |
| 2024/08/20 | 1,700 | 1,700 | 1,667 | 1,674 | +4 | +0.2% | 22,500 |
| 2024/08/19 | 1,700 | 1,719 | 1,659 | 1,670 | -33 | -1.9% | 26,100 |
| 2024/08/16 | 1,647 | 1,703 | 1,647 | 1,703 | +76 | +4.7% | 33,400 |
| 2024/08/15 | 1,649 | 1,700 | 1,613 | 1,627 | -22 | -1.3% | 28,900 |
| 2024/08/14 | 1,638 | 1,664 | 1,622 | 1,649 | +20 | +1.2% | 26,100 |
| 2024/08/13 | 1,600 | 1,639 | 1,572 | 1,629 | +61 | +3.9% | 77,200 |
| 2024/08/09 | 1,525 | 1,595 | 1,477 | 1,568 | +73 | +4.9% | 72,900 |
| 2024/08/08 | 1,467 | 1,528 | 1,451 | 1,495 | -12 | -0.8% | 37,300 |
| 2024/08/07 | 1,427 | 1,557 | 1,402 | 1,507 | +24 | +1.6% | 26,200 |
| 2024/08/06 | 1,595 | 1,635 | 1,386 | 1,483 | +58 | +4.1% | 37,500 |
| 2024/08/05 | 1,379 | 1,425 | 1,282 | 1,425 | -74 | -4.9% | 35,000 |
| 2024/08/02 | 1,567 | 1,572 | 1,493 | 1,499 | -131 | -8% | 69,900 |
| 2024/08/01 | 1,703 | 1,703 | 1,630 | 1,630 | -69 | -4.1% | 34,500 |
| 2024/07/31 | 1,665 | 1,712 | 1,621 | 1,699 | +21 | +1.3% | 36,200 |
| 2024/07/30 | 1,719 | 1,734 | 1,660 | 1,678 | -46 | -2.7% | 51,300 |
| 2024/07/29 | 1,663 | 1,729 | 1,656 | 1,724 | +66 | +4% | 30,200 |
201～
250
件表示中 / 3756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 | 212,900円 | +8.1% | +24.9% | 2.63% | 13.65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 |
| モスフード | 391,500円 | +0.9% | -2.1% | 0.77% | 41.65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 |
| オートバクス | 150,400円 | +10.6% | +7.9% | 3.99% | 14.40倍 | 0.90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 | 325,000円 | +1.4% | +15.3% | 3.45% | 9.27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 |
| 中央自 | 190,000円 | +7.8% | +4.7% | 2.95% | 11.66倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
