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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 1,620 | 1,655 | 1,612 | 1,636 | +42 | +2.6% | 38,500 |
| 2024/01/10 | 1,579 | 1,606 | 1,556 | 1,594 | +24 | +1.5% | 41,700 |
| 2024/01/09 | 1,602 | 1,610 | 1,568 | 1,570 | -32 | -2% | 38,300 |
| 2024/01/05 | 1,600 | 1,625 | 1,596 | 1,602 | +10 | +0.6% | 27,200 |
| 2024/01/04 | 1,587 | 1,599 | 1,523 | 1,592 | +5 | +0.3% | 46,500 |
| 2023/12/29 | 1,582 | 1,609 | 1,571 | 1,587 | +13 | +0.8% | 30,400 |
| 2023/12/28 | 1,573 | 1,584 | 1,563 | 1,574 | +3 | +0.2% | 22,700 |
| 2023/12/27 | 1,546 | 1,573 | 1,546 | 1,571 | +39 | +2.5% | 41,000 |
| 2023/12/26 | 1,532 | 1,553 | 1,524 | 1,532 | ±0 | ±0% | 39,600 |
| 2023/12/25 | 1,540 | 1,560 | 1,522 | 1,532 | -2 | -0.1% | 28,400 |
| 2023/12/22 | 1,518 | 1,536 | 1,506 | 1,534 | +18 | +1.2% | 20,500 |
| 2023/12/21 | 1,528 | 1,542 | 1,515 | 1,516 | -26 | -1.7% | 33,700 |
| 2023/12/20 | 1,527 | 1,548 | 1,514 | 1,542 | +27 | +1.8% | 39,300 |
| 2023/12/19 | 1,464 | 1,515 | 1,455 | 1,515 | +64 | +4.4% | 57,100 |
| 2023/12/18 | 1,465 | 1,466 | 1,415 | 1,451 | -17 | -1.2% | 27,700 |
| 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 |
351～
400
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 | 1.02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% | 8.78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
