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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,433 | 1,560 | 1,410 | 1,485 | +104 | +7.5% | 60,100 |
| 2025/10/30 | 1,455 | 1,455 | 1,341 | 1,381 | -76 | -5.2% | 30,700 |
| 2025/10/29 | 1,523 | 1,549 | 1,420 | 1,457 | -58 | -3.8% | 34,300 |
| 2025/10/28 | 1,560 | 1,572 | 1,449 | 1,515 | +73 | +5.1% | 71,500 |
| 2025/10/27 | 1,339 | 1,493 | 1,339 | 1,442 | +133 | +10.2% | 59,500 |
| 2025/10/24 | 1,370 | 1,427 | 1,281 | 1,309 | -31 | -2.3% | 20,000 |
| 2025/10/23 | 1,313 | 1,340 | 1,313 | 1,340 | +30 | +2.3% | 3,600 |
| 2025/10/22 | 1,312 | 1,317 | 1,284 | 1,310 | +26 | +2% | 4,300 |
| 2025/10/21 | 1,273 | 1,345 | 1,251 | 1,284 | +14 | +1.1% | 13,800 |
| 2025/10/20 | 1,280 | 1,280 | 1,220 | 1,270 | +20 | +1.6% | 10,900 |
| 2025/10/17 | 1,247 | 1,250 | 1,242 | 1,250 | +22 | +1.8% | 2,400 |
| 2025/10/16 | 1,228 | 1,240 | 1,228 | 1,228 | -12 | -1% | 500 |
| 2025/10/15 | 1,214 | 1,240 | 1,214 | 1,240 | +29 | +2.4% | 1,900 |
| 2025/10/14 | 1,195 | 1,211 | 1,182 | 1,211 | -2 | -0.2% | 6,100 |
| 2025/10/10 | 1,225 | 1,244 | 1,202 | 1,213 | -9 | -0.7% | 3,100 |
| 2025/10/09 | 1,246 | 1,261 | 1,215 | 1,222 | -24 | -1.9% | 8,100 |
| 2025/10/08 | 1,230 | 1,247 | 1,216 | 1,246 | +30 | +2.5% | 2,000 |
| 2025/10/07 | 1,282 | 1,291 | 1,216 | 1,216 | -65 | -5.1% | 16,100 |
| 2025/10/06 | 1,317 | 1,317 | 1,276 | 1,281 | +17 | +1.3% | 3,300 |
| 2025/10/03 | 1,268 | 1,270 | 1,260 | 1,264 | +5 | +0.4% | 1,700 |
| 2025/10/02 | 1,295 | 1,295 | 1,258 | 1,259 | -36 | -2.8% | 700 |
| 2025/10/01 | 1,310 | 1,310 | 1,281 | 1,295 | -30 | -2.3% | 1,400 |
| 2025/09/30 | 1,304 | 1,325 | 1,300 | 1,325 | +21 | +1.6% | 1,700 |
| 2025/09/29 | 1,307 | 1,307 | 1,282 | 1,304 | -1 | -0.1% | 2,600 |
| 2025/09/26 | 1,310 | 1,320 | 1,305 | 1,305 | +10 | +0.8% | 1,800 |
| 2025/09/25 | 1,299 | 1,305 | 1,295 | 1,295 | -17 | -1.3% | 3,400 |
| 2025/09/24 | 1,278 | 1,323 | 1,278 | 1,312 | +37 | +2.9% | 8,200 |
| 2025/09/22 | 1,227 | 1,302 | 1,227 | 1,275 | +60 | +4.9% | 16,500 |
| 2025/09/19 | 1,223 | 1,392 | 1,190 | 1,215 | -8 | -0.7% | 123,100 |
| 2025/09/18 | 1,223 | 1,224 | 1,205 | 1,223 | +13 | +1.1% | 3,500 |
| 2025/09/17 | 1,227 | 1,227 | 1,186 | 1,210 | -17 | -1.4% | 23,800 |
| 2025/09/16 | 1,195 | 1,228 | 1,167 | 1,227 | +17 | +1.4% | 10,400 |
| 2025/09/12 | 1,211 | 1,259 | 1,210 | 1,210 | +1 | +0.1% | 13,300 |
| 2025/09/11 | 1,224 | 1,224 | 1,209 | 1,209 | -5 | -0.4% | 1,100 |
| 2025/09/10 | 1,203 | 1,240 | 1,203 | 1,214 | +12 | +1% | 8,100 |
| 2025/09/09 | 1,218 | 1,220 | 1,202 | 1,202 | -10 | -0.8% | 1,600 |
| 2025/09/08 | 1,200 | 1,212 | 1,200 | 1,212 | +11 | +0.9% | 1,600 |
| 2025/09/05 | 1,210 | 1,213 | 1,201 | 1,201 | -9 | -0.7% | 1,800 |
| 2025/09/04 | 1,215 | 1,215 | 1,210 | 1,210 | -3 | -0.2% | 500 |
| 2025/09/03 | 1,214 | 1,214 | 1,213 | 1,213 | -1 | -0.1% | 300 |
| 2025/09/02 | 1,204 | 1,214 | 1,204 | 1,214 | +11 | +0.9% | 1,000 |
| 2025/09/01 | 1,191 | 1,203 | 1,191 | 1,203 | +7 | +0.6% | 600 |
| 2025/08/29 | 1,197 | 1,197 | 1,185 | 1,196 | +1 | +0.1% | 3,900 |
| 2025/08/28 | 1,192 | 1,210 | 1,189 | 1,195 | -6 | -0.5% | 1,900 |
| 2025/08/27 | 1,198 | 1,210 | 1,198 | 1,201 | +3 | +0.3% | 4,100 |
| 2025/08/26 | 1,196 | 1,200 | 1,190 | 1,198 | +5 | +0.4% | 2,700 |
| 2025/08/25 | 1,191 | 1,194 | 1,191 | 1,193 | +5 | +0.4% | 1,700 |
| 2025/08/22 | 1,179 | 1,188 | 1,179 | 1,188 | +2 | +0.2% | 1,300 |
| 2025/08/21 | 1,177 | 1,186 | 1,176 | 1,186 | +11 | +0.9% | 1,700 |
| 2025/08/20 | 1,200 | 1,210 | 1,168 | 1,175 | -25 | -2.1% | 3,900 |
1～
50
件表示中 / 3815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 | 148,500円 | +21.5% | - | 0.67% | 24.34倍 | 0.33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 | 151,100円 | +0.3% | - | 3.31% | 46.29倍 | 0.26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 |
| リヒトラブ | 118,400円 | +2.0% | -3.4% | 2.11% | 26.78倍 | 0.38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 |
| ソノコム | 88,800円 | -3.0% | -29.9% | 1.35% | 21.54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 |
| アルメディオ | 21,100円 | -21.7% | -64.9% | 0.00% | 22.86倍 | 0.52倍 |
|
中国生産の断熱材が柱。祖業の規格テストメディア等から撤退、ナノ素材軸の機能性材料に集中 |
市場注目の銘柄
チャート関連のコラム
