ミロクの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,689 | 1,689 | 1,677 | 1,678 | -10 | -0.6% | 300 |
2023/12/07 | 1,675 | 1,688 | 1,675 | 1,688 | +5 | +0.3% | 1,400 |
2023/12/06 | 1,670 | 1,684 | 1,670 | 1,683 | -1 | -0.1% | 600 |
2023/12/05 | 1,685 | 1,685 | 1,684 | 1,684 | +2 | +0.1% | 300 |
2023/12/04 | 1,687 | 1,687 | 1,666 | 1,682 | -2 | -0.1% | 1,200 |
2023/12/01 | 1,675 | 1,684 | 1,675 | 1,684 | +9 | +0.5% | 600 |
2023/11/30 | 1,665 | 1,675 | 1,665 | 1,675 | +10 | +0.6% | 800 |
2023/11/29 | 1,667 | 1,679 | 1,665 | 1,665 | +1 | +0.1% | 1,200 |
2023/11/28 | 1,668 | 1,668 | 1,664 | 1,664 | +12 | +0.7% | 300 |
2023/11/27 | 1,660 | 1,661 | 1,652 | 1,652 | -8 | -0.5% | 1,000 |
2023/11/24 | 1,665 | 1,687 | 1,660 | 1,660 | -5 | -0.3% | 2,800 |
2023/11/22 | 1,620 | 1,699 | 1,620 | 1,665 | +44 | +2.7% | 4,900 |
2023/11/21 | 1,620 | 1,621 | 1,619 | 1,621 | -7 | -0.4% | 1,100 |
2023/11/20 | 1,634 | 1,634 | 1,628 | 1,628 | +7 | +0.4% | 600 |
2023/11/17 | 1,610 | 1,622 | 1,610 | 1,621 | ±0 | ±0% | 500 |
2023/11/16 | 1,630 | 1,630 | 1,621 | 1,621 | -1 | -0.1% | 900 |
2023/11/15 | 1,627 | 1,627 | 1,611 | 1,622 | +7 | +0.4% | 1,100 |
2023/11/14 | 1,639 | 1,639 | 1,615 | 1,615 | -24 | -1.5% | 1,400 |
2023/11/13 | 1,641 | 1,641 | 1,622 | 1,639 | -2 | -0.1% | 900 |
2023/11/10 | 1,654 | 1,654 | 1,632 | 1,641 | +1 | +0.1% | 500 |
2023/11/09 | 1,649 | 1,649 | 1,639 | 1,640 | +5 | +0.3% | 1,300 |
2023/11/08 | 1,641 | 1,672 | 1,635 | 1,635 | -14 | -0.8% | 1,700 |
2023/11/07 | 1,641 | 1,664 | 1,640 | 1,649 | -17 | -1% | 900 |
2023/11/06 | 1,643 | 1,700 | 1,620 | 1,666 | +13 | +0.8% | 6,800 |
2023/11/02 | 1,681 | 1,681 | 1,653 | 1,653 | -11 | -0.7% | 1,400 |
2023/11/01 | 1,670 | 1,670 | 1,645 | 1,664 | +34 | +2.1% | 1,000 |
2023/10/31 | 1,698 | 1,698 | 1,600 | 1,630 | -70 | -4.1% | 5,300 |
2023/10/30 | 1,695 | 1,700 | 1,648 | 1,700 | -29 | -1.7% | 4,000 |
2023/10/27 | 1,715 | 1,741 | 1,700 | 1,729 | +14 | +0.8% | 3,800 |
2023/10/26 | 1,684 | 1,730 | 1,684 | 1,715 | ±0 | ±0% | 2,900 |
2023/10/25 | 1,728 | 1,728 | 1,672 | 1,715 | -15 | -0.9% | 1,000 |
2023/10/24 | 1,703 | 1,730 | 1,654 | 1,730 | +9 | +0.5% | 5,400 |
2023/10/23 | 1,704 | 1,721 | 1,704 | 1,721 | -4 | -0.2% | 2,200 |
2023/10/20 | 1,711 | 1,725 | 1,711 | 1,725 | +14 | +0.8% | 1,400 |
2023/10/19 | 1,712 | 1,720 | 1,711 | 1,711 | -5 | -0.3% | 1,200 |
2023/10/18 | 1,734 | 1,734 | 1,716 | 1,716 | -18 | -1% | 4,000 |
2023/10/17 | 1,726 | 1,740 | 1,726 | 1,734 | +10 | +0.6% | 700 |
2023/10/16 | 1,770 | 1,800 | 1,713 | 1,724 | -6 | -0.3% | 11,100 |
2023/10/13 | 1,740 | 1,743 | 1,728 | 1,730 | -4 | -0.2% | 1,700 |
2023/10/12 | 1,736 | 1,738 | 1,726 | 1,734 | -8 | -0.5% | 1,700 |
2023/10/11 | 1,759 | 1,759 | 1,717 | 1,742 | -17 | -1% | 1,300 |
2023/10/10 | 1,750 | 1,759 | 1,710 | 1,759 | +11 | +0.6% | 3,900 |
2023/10/06 | 1,739 | 1,750 | 1,738 | 1,748 | +8 | +0.5% | 3,100 |
2023/10/05 | 1,725 | 1,741 | 1,720 | 1,740 | +23 | +1.3% | 2,100 |
2023/10/04 | 1,790 | 1,800 | 1,712 | 1,717 | -73 | -4.1% | 6,400 |
2023/10/03 | 1,805 | 1,815 | 1,770 | 1,790 | -15 | -0.8% | 5,400 |
2023/10/02 | 1,813 | 1,825 | 1,805 | 1,805 | -8 | -0.4% | 1,900 |
2023/09/29 | 1,803 | 1,825 | 1,803 | 1,813 | +11 | +0.6% | 2,200 |
2023/09/28 | 1,821 | 1,837 | 1,788 | 1,802 | -19 | -1% | 2,700 |
2023/09/27 | 1,831 | 1,848 | 1,808 | 1,821 | -4 | -0.2% | 3,800 |
101~
150
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ミロク」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 |
---|---|---|---|---|---|---|---|---|
ミロク | 144,400円 | +6.8% | -61.0% | 1.39% | 19.36倍 | 0.28倍 |
|
猟銃国内首位。米ブローニング社に円建てでOEM供給。工作機械、自動車用ハンドルに多角化 |
光村印 | 159,500円 | +1.4% | +67.9% | 3.13% | 32.57倍 | 0.28倍 |
|
中堅の印刷会社。商業印刷やビジネスフォーム、新聞受託が軸。印刷は狭山工場に移転・集約へ |
ソノコム | 87,700円 | -6.2% | -1.5% | 1.37% | 14.29倍 | 0.36倍 |
|
電子部品用スクリーンマスク、フォトマスクを製造。スクリーン印刷資機材の仕入れ販売も |
リヒトラブ | 110,000円 | +7.9% | - | 2.27% | 18.66倍 | 0.36倍 |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
トーイン | 63,100円 | +6.4% | +607.3% | 2.77% | 6.52倍 | 0.33倍 |
|
紙器・樹脂パッケージなど包装資材の大手メーカー。電子向け軸の精密塗工フィルムも手がける |
市場注目の銘柄
チャート関連のコラム