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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,078 | 1,197 | 1,064 | 1,065 | -15 | -1.4% | 30,900 |
| 2025/05/20 | 1,089 | 1,089 | 1,080 | 1,080 | +3 | +0.3% | 1,000 |
| 2025/05/19 | 1,087 | 1,087 | 1,077 | 1,077 | +8 | +0.7% | 300 |
| 2025/05/16 | 1,069 | 1,069 | 1,069 | 1,069 | -26 | -2.4% | 300 |
| 2025/05/15 | 1,079 | 1,095 | 1,079 | 1,095 | +27 | +2.5% | 300 |
| 2025/05/14 | 1,099 | 1,099 | 1,065 | 1,068 | -12 | -1.1% | 1,700 |
| 2025/05/13 | 1,076 | 1,103 | 1,076 | 1,080 | +4 | +0.4% | 300 |
| 2025/05/12 | 1,067 | 1,078 | 1,067 | 1,076 | +6 | +0.6% | 900 |
| 2025/05/09 | 1,072 | 1,074 | 1,070 | 1,070 | +4 | +0.4% | 900 |
| 2025/05/08 | 1,147 | 1,147 | 1,057 | 1,066 | -81 | -7.1% | 22,200 |
| 2025/05/07 | 1,054 | 1,148 | 1,054 | 1,147 | +94 | +8.9% | 32,600 |
| 2025/05/02 | 1,063 | 1,063 | 1,051 | 1,053 | -3 | -0.3% | 600 |
| 2025/05/01 | 1,051 | 1,056 | 1,051 | 1,056 | +9 | +0.9% | 200 |
| 2025/04/30 | 1,060 | 1,060 | 1,047 | 1,047 | -1 | -0.1% | 1,000 |
| 2025/04/28 | 1,047 | 1,053 | 1,045 | 1,048 | -29 | -2.7% | 900 |
| 2025/04/25 | 1,056 | 1,077 | 1,056 | 1,077 | +41 | +4% | 600 |
| 2025/04/24 | 1,042 | 1,051 | 1,036 | 1,036 | -4 | -0.4% | 400 |
| 2025/04/23 | 1,037 | 1,045 | 1,037 | 1,040 | +4 | +0.4% | 600 |
| 2025/04/22 | 1,044 | 1,049 | 1,036 | 1,036 | -7 | -0.7% | 1,300 |
| 2025/04/21 | 1,050 | 1,052 | 1,043 | 1,043 | -11 | -1% | 1,100 |
| 2025/04/18 | 1,068 | 1,075 | 1,047 | 1,054 | +11 | +1.1% | 7,300 |
| 2025/04/17 | 1,040 | 1,277 | 1,011 | 1,043 | -9 | -0.9% | 149,600 |
| 2025/04/16 | 1,050 | 1,080 | 1,032 | 1,052 | +2 | +0.2% | 3,100 |
| 2025/04/15 | 1,026 | 1,050 | 1,026 | 1,050 | +23 | +2.2% | 400 |
| 2025/04/14 | 1,019 | 1,028 | 1,017 | 1,027 | +12 | +1.2% | 1,200 |
| 2025/04/11 | 1,005 | 1,030 | 1,005 | 1,015 | -2 | -0.2% | 900 |
| 2025/04/10 | 1,000 | 1,019 | 1,000 | 1,017 | +29 | +2.9% | 600 |
| 2025/04/09 | 1,007 | 1,007 | 988 | 988 | -30 | -2.9% | 2,100 |
| 2025/04/08 | 1,032 | 1,034 | 1,006 | 1,018 | +31 | +3.1% | 3,000 |
| 2025/04/07 | 1,044 | 1,044 | 982 | 987 | -71 | -6.7% | 16,300 |
| 2025/04/04 | 1,097 | 1,097 | 1,058 | 1,058 | -50 | -4.5% | 4,200 |
| 2025/04/03 | 1,128 | 1,128 | 1,106 | 1,108 | -27 | -2.4% | 1,700 |
| 2025/04/02 | 1,131 | 1,140 | 1,121 | 1,135 | +14 | +1.2% | 4,200 |
| 2025/04/01 | 1,120 | 1,121 | 1,117 | 1,121 | ±0 | ±0% | 4,200 |
| 2025/03/31 | 1,125 | 1,125 | 1,121 | 1,121 | -5 | -0.4% | 700 |
| 2025/03/28 | 1,127 | 1,130 | 1,118 | 1,126 | -4 | -0.4% | 4,900 |
| 2025/03/27 | 1,120 | 1,130 | 1,118 | 1,130 | +13 | +1.2% | 1,600 |
| 2025/03/26 | 1,126 | 1,126 | 1,113 | 1,117 | +4 | +0.4% | 1,700 |
| 2025/03/25 | 1,113 | 1,113 | 1,113 | 1,113 | ±0 | ±0% | 100 |
| 2025/03/24 | 1,130 | 1,130 | 1,113 | 1,113 | +7 | +0.6% | 1,100 |
| 2025/03/21 | 1,116 | 1,116 | 1,106 | 1,106 | -16 | -1.4% | 400 |
| 2025/03/19 | 1,111 | 1,136 | 1,101 | 1,122 | +22 | +2% | 6,800 |
| 2025/03/18 | 1,106 | 1,106 | 1,100 | 1,100 | +1 | +0.1% | 1,000 |
| 2025/03/17 | 1,098 | 1,101 | 1,080 | 1,099 | +11 | +1% | 4,600 |
| 2025/03/14 | 1,076 | 1,093 | 1,075 | 1,088 | +14 | +1.3% | 1,100 |
| 2025/03/13 | 1,074 | 1,074 | 1,074 | 1,074 | ±0 | ±0% | 1,300 |
| 2025/03/12 | 1,064 | 1,081 | 1,064 | 1,074 | +9 | +0.8% | 1,800 |
| 2025/03/11 | 1,074 | 1,098 | 1,065 | 1,065 | -6 | -0.6% | 2,200 |
| 2025/03/10 | 1,079 | 1,092 | 1,061 | 1,071 | -4 | -0.4% | 2,900 |
| 2025/03/07 | 1,063 | 1,081 | 1,060 | 1,075 | +4 | +0.4% | 700 |
1～
50
件表示中 / 3703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 | 106,500円 | +21.5% | - | 0.94% | 17.45倍 | 0.24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 |
| ホクシン | 12,400円 | +7.6% | - | 1.61% | 174.65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 |
| プリントネット | 64,400円 | +1.0% | +14.5% | 2.02% | 9.79倍 | 0.78倍 |
|
印刷のネット販売が柱。印刷業者やデザイン業者が主要顧客。ネット印刷のラクスルと業務提携 |
| ドリームベ | 75,700円 | +3.4% | +9.8% | 4.49% | 7.05倍 | 0.69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 |
| 三光産 | 39,800円 | +4.4% | +81.7% | 2.51% | 14.77倍 | 0.35倍 |
|
ラベル、ステッカー等特殊印刷品製造。２４年第三者割当でエス・ワイ・エスが筆頭株主に登場 |
市場注目の銘柄
チャート関連のコラム
