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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,262 | 1,265 | 1,262 | 1,265 | +3 | +0.2% | 200 |
| 2024/11/20 | 1,262 | 1,262 | 1,260 | 1,262 | -1 | -0.1% | 900 |
| 2024/11/19 | 1,255 | 1,263 | 1,255 | 1,263 | +11 | +0.9% | 2,100 |
| 2024/11/18 | 1,248 | 1,266 | 1,245 | 1,252 | -3 | -0.2% | 2,400 |
| 2024/11/15 | 1,250 | 1,255 | 1,245 | 1,255 | -9 | -0.7% | 9,100 |
| 2024/11/14 | 1,270 | 1,270 | 1,263 | 1,264 | -6 | -0.5% | 600 |
| 2024/11/13 | 1,270 | 1,275 | 1,259 | 1,270 | -7 | -0.5% | 1,100 |
| 2024/11/12 | 1,293 | 1,297 | 1,235 | 1,277 | -22 | -1.7% | 17,300 |
| 2024/11/11 | 1,298 | 1,299 | 1,298 | 1,299 | -7 | -0.5% | 400 |
| 2024/11/08 | 1,295 | 1,306 | 1,286 | 1,306 | +16 | +1.2% | 2,400 |
| 2024/11/07 | 1,294 | 1,294 | 1,287 | 1,290 | +7 | +0.5% | 700 |
| 2024/11/06 | 1,292 | 1,299 | 1,282 | 1,283 | -12 | -0.9% | 1,900 |
| 2024/11/05 | 1,295 | 1,295 | 1,294 | 1,295 | -3 | -0.2% | 700 |
| 2024/11/01 | 1,300 | 1,300 | 1,285 | 1,298 | +8 | +0.6% | 2,600 |
| 2024/10/31 | 1,299 | 1,299 | 1,290 | 1,290 | -2 | -0.2% | 1,300 |
| 2024/10/30 | 1,283 | 1,293 | 1,280 | 1,292 | +5 | +0.4% | 1,200 |
| 2024/10/29 | 1,298 | 1,298 | 1,287 | 1,287 | -9 | -0.7% | 700 |
| 2024/10/28 | 1,304 | 1,304 | 1,296 | 1,296 | -8 | -0.6% | 400 |
| 2024/10/25 | 1,293 | 1,304 | 1,292 | 1,304 | +16 | +1.2% | 500 |
| 2024/10/24 | 1,294 | 1,298 | 1,288 | 1,288 | -11 | -0.8% | 1,200 |
| 2024/10/23 | 1,291 | 1,299 | 1,291 | 1,299 | +2 | +0.2% | 1,200 |
| 2024/10/22 | 1,296 | 1,297 | 1,287 | 1,297 | +1 | +0.1% | 1,200 |
| 2024/10/21 | 1,302 | 1,302 | 1,296 | 1,296 | -6 | -0.5% | 500 |
| 2024/10/18 | 1,296 | 1,302 | 1,296 | 1,302 | +1 | +0.1% | 400 |
| 2024/10/17 | 1,300 | 1,301 | 1,266 | 1,301 | -5 | -0.4% | 3,500 |
| 2024/10/16 | 1,302 | 1,306 | 1,302 | 1,306 | +4 | +0.3% | 400 |
| 2024/10/15 | 1,311 | 1,311 | 1,302 | 1,302 | -14 | -1.1% | 500 |
| 2024/10/11 | 1,314 | 1,324 | 1,309 | 1,316 | +2 | +0.2% | 700 |
| 2024/10/10 | 1,308 | 1,315 | 1,308 | 1,314 | +6 | +0.5% | 600 |
| 2024/10/09 | 1,320 | 1,320 | 1,308 | 1,308 | -11 | -0.8% | 1,000 |
| 2024/10/08 | 1,343 | 1,344 | 1,319 | 1,319 | -22 | -1.6% | 3,700 |
| 2024/10/07 | 1,323 | 1,356 | 1,306 | 1,341 | +13 | +1% | 5,700 |
| 2024/10/04 | 1,325 | 1,328 | 1,303 | 1,328 | +14 | +1.1% | 3,200 |
| 2024/10/03 | 1,313 | 1,325 | 1,313 | 1,314 | +16 | +1.2% | 4,500 |
| 2024/10/02 | 1,298 | 1,298 | 1,297 | 1,298 | -5 | -0.4% | 600 |
| 2024/10/01 | 1,300 | 1,303 | 1,291 | 1,303 | -11 | -0.8% | 2,600 |
| 2024/09/30 | 1,292 | 1,314 | 1,287 | 1,314 | +21 | +1.6% | 2,300 |
| 2024/09/27 | 1,286 | 1,295 | 1,286 | 1,293 | +7 | +0.5% | 1,600 |
| 2024/09/26 | 1,286 | 1,288 | 1,283 | 1,286 | +1 | +0.1% | 1,400 |
| 2024/09/25 | 1,283 | 1,300 | 1,279 | 1,285 | -1 | -0.1% | 5,000 |
| 2024/09/24 | 1,284 | 1,286 | 1,267 | 1,286 | +1 | +0.1% | 1,100 |
| 2024/09/20 | 1,266 | 1,285 | 1,266 | 1,285 | +19 | +1.5% | 1,300 |
| 2024/09/19 | 1,269 | 1,276 | 1,266 | 1,266 | -9 | -0.7% | 1,500 |
| 2024/09/18 | 1,259 | 1,275 | 1,259 | 1,275 | +18 | +1.4% | 1,700 |
| 2024/09/17 | 1,278 | 1,294 | 1,257 | 1,257 | -18 | -1.4% | 2,200 |
| 2024/09/13 | 1,266 | 1,275 | 1,260 | 1,275 | +22 | +1.8% | 1,400 |
| 2024/09/12 | 1,280 | 1,280 | 1,248 | 1,253 | +2 | +0.2% | 3,200 |
| 2024/09/11 | 1,290 | 1,290 | 1,251 | 1,251 | -19 | -1.5% | 1,200 |
| 2024/09/10 | 1,273 | 1,292 | 1,266 | 1,270 | +2 | +0.2% | 8,800 |
| 2024/09/09 | 1,277 | 1,278 | 1,256 | 1,268 | -31 | -2.4% | 1,600 |
1～
50
件表示中 / 3585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 | 125,500円 | -1.6% | -72.3% | 1.59% | 23.14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 |
| 平 賀 | 100,000円 | +3.5% | +0.9% | 4.00% | 7.19倍 | 0.71倍 |
|
販促コンサル武器に、チラシ、ＰＯＰ、シール、Ｗｅｂを企画デザイン、制作、配送まで一貫提供 |
| ソノコム | 77,200円 | +3.1% | -47.4% | 1.55% | 19.92倍 | 0.32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 |
| Ｂ＆Ｐ | 163,700円 | +7.1% | +8.6% | 3.67% | 11.34倍 | 1.17倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子広告参入 |
| イメージマジ | 143,600円 | +74.6% | - | 2.09% | 14.08倍 | 2.10倍 |
|
個人と企業向けにオンデマンドプリント展開。同関連ソリューションでは製造のＤＸ化を推進 |
市場注目の銘柄
チャート関連のコラム
