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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,200 | 1,210 | 1,168 | 1,175 | -25 | -2.1% | 3,900 |
| 2025/08/19 | 1,193 | 1,210 | 1,193 | 1,200 | +12 | +1% | 3,700 |
| 2025/08/18 | 1,179 | 1,193 | 1,170 | 1,188 | +24 | +2.1% | 3,400 |
| 2025/08/15 | 1,160 | 1,164 | 1,160 | 1,164 | +4 | +0.3% | 1,800 |
| 2025/08/14 | 1,162 | 1,177 | 1,160 | 1,160 | -5 | -0.4% | 3,100 |
| 2025/08/13 | 1,170 | 1,237 | 1,160 | 1,165 | -9 | -0.8% | 24,000 |
| 2025/08/12 | 1,155 | 1,174 | 1,155 | 1,174 | +16 | +1.4% | 1,200 |
| 2025/08/08 | 1,158 | 1,158 | 1,158 | 1,158 | +8 | +0.7% | 100 |
| 2025/08/07 | 1,159 | 1,159 | 1,149 | 1,150 | -9 | -0.8% | 300 |
| 2025/08/06 | 1,147 | 1,159 | 1,147 | 1,159 | +5 | +0.4% | 2,500 |
| 2025/08/05 | 1,155 | 1,155 | 1,154 | 1,154 | +9 | +0.8% | 700 |
| 2025/08/04 | 1,148 | 1,148 | 1,145 | 1,145 | - | - | 600 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 1,149 | 1,149 | 1,149 | 1,149 | -6 | -0.5% | 1,800 |
| 2025/07/30 | 1,150 | 1,155 | 1,150 | 1,155 | +13 | +1.1% | 300 |
| 2025/07/29 | 1,143 | 1,155 | 1,142 | 1,142 | -1 | -0.1% | 1,300 |
| 2025/07/28 | 1,147 | 1,149 | 1,143 | 1,143 | -1 | -0.1% | 1,000 |
| 2025/07/25 | 1,144 | 1,144 | 1,144 | 1,144 | ±0 | ±0% | 600 |
| 2025/07/24 | 1,140 | 1,145 | 1,140 | 1,144 | +4 | +0.4% | 700 |
| 2025/07/23 | 1,125 | 1,140 | 1,125 | 1,140 | ±0 | ±0% | 400 |
| 2025/07/22 | 1,140 | 1,140 | 1,140 | 1,140 | +10 | +0.9% | 200 |
| 2025/07/18 | 1,140 | 1,140 | 1,130 | 1,130 | -6 | -0.5% | 800 |
| 2025/07/17 | 1,122 | 1,136 | 1,122 | 1,136 | +6 | +0.5% | 1,400 |
| 2025/07/16 | 1,133 | 1,137 | 1,130 | 1,130 | +4 | +0.4% | 400 |
| 2025/07/15 | 1,141 | 1,141 | 1,122 | 1,126 | -4 | -0.4% | 300 |
| 2025/07/14 | 1,123 | 1,130 | 1,121 | 1,130 | +4 | +0.4% | 1,200 |
| 2025/07/11 | 1,130 | 1,135 | 1,126 | 1,126 | -11 | -1% | 5,500 |
| 2025/07/10 | 1,143 | 1,143 | 1,137 | 1,137 | -7 | -0.6% | 300 |
| 2025/07/09 | 1,130 | 1,148 | 1,120 | 1,144 | +5 | +0.4% | 1,100 |
| 2025/07/08 | 1,148 | 1,148 | 1,117 | 1,139 | -9 | -0.8% | 1,800 |
| 2025/07/07 | 1,147 | 1,150 | 1,132 | 1,148 | +1 | +0.1% | 1,400 |
| 2025/07/04 | 1,147 | 1,147 | 1,147 | 1,147 | +6 | +0.5% | 200 |
| 2025/07/03 | 1,140 | 1,141 | 1,140 | 1,141 | -4 | -0.3% | 200 |
| 2025/07/02 | 1,155 | 1,155 | 1,140 | 1,145 | +2 | +0.2% | 500 |
| 2025/07/01 | 1,148 | 1,148 | 1,143 | 1,143 | -8 | -0.7% | 600 |
| 2025/06/30 | 1,142 | 1,161 | 1,142 | 1,151 | +13 | +1.1% | 4,300 |
| 2025/06/27 | 1,125 | 1,138 | 1,125 | 1,138 | +17 | +1.5% | 1,100 |
| 2025/06/26 | 1,129 | 1,129 | 1,121 | 1,121 | +3 | +0.3% | 700 |
| 2025/06/25 | 1,122 | 1,122 | 1,117 | 1,118 | -13 | -1.1% | 1,100 |
| 2025/06/24 | 1,121 | 1,132 | 1,121 | 1,131 | +10 | +0.9% | 800 |
| 2025/06/23 | 1,126 | 1,133 | 1,120 | 1,121 | -6 | -0.5% | 1,200 |
| 2025/06/20 | 1,146 | 1,146 | 1,117 | 1,127 | -19 | -1.7% | 1,900 |
| 2025/06/19 | 1,134 | 1,147 | 1,134 | 1,146 | +4 | +0.4% | 1,100 |
| 2025/06/18 | 1,146 | 1,146 | 1,141 | 1,142 | -4 | -0.3% | 1,200 |
| 2025/06/17 | 1,149 | 1,152 | 1,146 | 1,146 | -5 | -0.4% | 1,800 |
| 2025/06/16 | 1,165 | 1,185 | 1,150 | 1,151 | -29 | -2.5% | 5,900 |
| 2025/06/13 | 1,163 | 1,187 | 1,163 | 1,180 | +5 | +0.4% | 3,600 |
| 2025/06/12 | 1,217 | 1,230 | 1,172 | 1,175 | -36 | -3% | 10,300 |
| 2025/06/11 | 1,258 | 1,269 | 1,195 | 1,211 | +73 | +6.4% | 105,400 |
| 2025/06/10 | 1,093 | 1,146 | 1,093 | 1,138 | +46 | +4.2% | 7,900 |
1～
50
件表示中 / 3766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 | 117,700円 | +21.5% | - | 0.85% | 19.29倍 | 0.26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 |
| ドリームベ | 89,500円 | +3.4% | +9.8% | 3.80% | 8.36倍 | 0.81倍 |
|
ベッドやソファなどを製造、販売。自社２ブランドのほか、海外３ブランドをライセンス生産 |
| セーラー | 12,000円 | -3.0% | - | 0.00% | - | 3.20倍 |
|
万年筆の老舗。事務用品大手プラス傘下。文房具のほかロボット機器（射出成形機用取出機）も |
| アビックス | 9,900円 | +10.4% | +15.2% | 0.00% | 15.40倍 | 2.01倍 |
|
ＬＥＤビジョン、液晶モニターを開発・販売するファブレス企業。ＳＮＳ併用の地域広告事業も |
| ホクシン | 12,300円 | +7.6% | - | 1.63% | 173.24倍 | 0.60倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
市場注目の銘柄
チャート関連のコラム
