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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,313 | 1,313 | 1,299 | 1,299 | -11 | -0.8% | 4,300 |
| 2024/09/05 | 1,319 | 1,319 | 1,310 | 1,310 | +1 | +0.1% | 500 |
| 2024/09/04 | 1,324 | 1,324 | 1,309 | 1,309 | -23 | -1.7% | 4,800 |
| 2024/09/03 | 1,324 | 1,340 | 1,306 | 1,332 | +7 | +0.5% | 6,700 |
| 2024/09/02 | 1,325 | 1,333 | 1,325 | 1,325 | ±0 | ±0% | 1,100 |
| 2024/08/30 | 1,330 | 1,330 | 1,313 | 1,325 | -5 | -0.4% | 2,000 |
| 2024/08/29 | 1,321 | 1,339 | 1,319 | 1,330 | +4 | +0.3% | 1,600 |
| 2024/08/28 | 1,326 | 1,326 | 1,317 | 1,326 | ±0 | ±0% | 1,800 |
| 2024/08/27 | 1,322 | 1,344 | 1,313 | 1,326 | +4 | +0.3% | 2,000 |
| 2024/08/26 | 1,321 | 1,322 | 1,320 | 1,322 | +1 | +0.1% | 400 |
| 2024/08/23 | 1,323 | 1,323 | 1,321 | 1,321 | -2 | -0.2% | 2,100 |
| 2024/08/22 | 1,319 | 1,353 | 1,319 | 1,323 | +3 | +0.2% | 1,500 |
| 2024/08/21 | 1,326 | 1,326 | 1,320 | 1,320 | -4 | -0.3% | 200 |
| 2024/08/20 | 1,339 | 1,339 | 1,309 | 1,324 | -15 | -1.1% | 5,300 |
| 2024/08/19 | 1,350 | 1,350 | 1,313 | 1,339 | -27 | -2% | 1,300 |
| 2024/08/16 | 1,337 | 1,370 | 1,335 | 1,366 | +29 | +2.2% | 2,700 |
| 2024/08/15 | 1,305 | 1,340 | 1,305 | 1,337 | +48 | +3.7% | 400 |
| 2024/08/14 | 1,286 | 1,289 | 1,284 | 1,289 | -16 | -1.2% | 700 |
| 2024/08/13 | 1,260 | 1,305 | 1,260 | 1,305 | +45 | +3.6% | 600 |
| 2024/08/09 | 1,268 | 1,284 | 1,253 | 1,260 | -8 | -0.6% | 8,000 |
| 2024/08/08 | 1,260 | 1,279 | 1,256 | 1,268 | +8 | +0.6% | 3,400 |
| 2024/08/07 | 1,300 | 1,303 | 1,236 | 1,260 | -59 | -4.5% | 21,900 |
| 2024/08/06 | 1,300 | 1,319 | 1,230 | 1,319 | +97 | +7.9% | 5,000 |
| 2024/08/05 | 1,411 | 1,411 | 1,222 | 1,222 | -203 | -14.2% | 7,000 |
| 2024/08/02 | 1,463 | 1,470 | 1,425 | 1,425 | -42 | -2.9% | 2,200 |
| 2024/08/01 | 1,480 | 1,490 | 1,467 | 1,467 | -22 | -1.5% | 1,600 |
| 2024/07/31 | 1,476 | 1,490 | 1,476 | 1,489 | -1 | -0.1% | 2,700 |
| 2024/07/30 | 1,482 | 1,490 | 1,479 | 1,490 | +10 | +0.7% | 1,900 |
| 2024/07/29 | 1,490 | 1,490 | 1,480 | 1,480 | -10 | -0.7% | 500 |
| 2024/07/26 | 1,476 | 1,490 | 1,476 | 1,490 | +14 | +0.9% | 1,400 |
| 2024/07/25 | 1,495 | 1,495 | 1,476 | 1,476 | -17 | -1.1% | 800 |
| 2024/07/24 | 1,493 | 1,493 | 1,493 | 1,493 | ±0 | ±0% | 200 |
| 2024/07/23 | 1,494 | 1,494 | 1,490 | 1,493 | +1 | +0.1% | 1,200 |
| 2024/07/22 | 1,493 | 1,500 | 1,492 | 1,492 | -8 | -0.5% | 800 |
| 2024/07/19 | 1,492 | 1,500 | 1,492 | 1,500 | +5 | +0.3% | 1,100 |
| 2024/07/18 | 1,488 | 1,495 | 1,483 | 1,495 | +7 | +0.5% | 1,200 |
| 2024/07/17 | 1,488 | 1,488 | 1,488 | 1,488 | ±0 | ±0% | 200 |
| 2024/07/16 | 1,482 | 1,488 | 1,481 | 1,488 | +7 | +0.5% | 1,100 |
| 2024/07/12 | 1,467 | 1,481 | 1,457 | 1,481 | +18 | +1.2% | 1,900 |
| 2024/07/11 | 1,463 | 1,463 | 1,457 | 1,463 | ±0 | ±0% | 400 |
| 2024/07/10 | 1,463 | 1,463 | 1,463 | 1,463 | +1 | +0.1% | 400 |
| 2024/07/09 | 1,458 | 1,462 | 1,458 | 1,462 | -3 | -0.2% | 600 |
| 2024/07/08 | 1,465 | 1,465 | 1,465 | 1,465 | +2 | +0.1% | 1,000 |
| 2024/07/05 | 1,465 | 1,465 | 1,463 | 1,463 | -2 | -0.1% | 300 |
| 2024/07/04 | 1,464 | 1,465 | 1,464 | 1,465 | +1 | +0.1% | 1,700 |
| 2024/07/03 | 1,462 | 1,465 | 1,462 | 1,464 | ±0 | ±0% | 1,400 |
| 2024/07/02 | 1,465 | 1,465 | 1,464 | 1,464 | ±0 | ±0% | 1,300 |
| 2024/07/01 | 1,465 | 1,465 | 1,464 | 1,464 | ±0 | ±0% | 1,000 |
| 2024/06/28 | 1,467 | 1,467 | 1,464 | 1,464 | +2 | +0.1% | 500 |
| 2024/06/27 | 1,460 | 1,462 | 1,460 | 1,462 | +2 | +0.1% | 1,000 |
51～
100
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 | 127,500円 | -1.6% | -72.3% | 1.57% | 23.50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 | 142,000円 | +74.6% | - | 2.11% | 13.92倍 | 2.08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
