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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,498 | 1,520 | 1,482 | 1,509 | +29 | +2% | 6,900 |
| 2024/01/29 | 1,459 | 1,480 | 1,459 | 1,480 | +21 | +1.4% | 3,500 |
| 2024/01/26 | 1,457 | 1,471 | 1,452 | 1,459 | -3 | -0.2% | 3,900 |
| 2024/01/25 | 1,447 | 1,464 | 1,447 | 1,462 | +15 | +1% | 3,900 |
| 2024/01/24 | 1,452 | 1,452 | 1,435 | 1,447 | -4 | -0.3% | 2,300 |
| 2024/01/23 | 1,465 | 1,465 | 1,448 | 1,451 | -6 | -0.4% | 3,400 |
| 2024/01/22 | 1,454 | 1,466 | 1,454 | 1,457 | -3 | -0.2% | 4,200 |
| 2024/01/19 | 1,450 | 1,460 | 1,445 | 1,460 | +9 | +0.6% | 3,500 |
| 2024/01/18 | 1,450 | 1,451 | 1,444 | 1,451 | +6 | +0.4% | 1,600 |
| 2024/01/17 | 1,451 | 1,451 | 1,437 | 1,445 | -6 | -0.4% | 3,000 |
| 2024/01/16 | 1,450 | 1,451 | 1,431 | 1,451 | -2 | -0.1% | 5,200 |
| 2024/01/15 | 1,448 | 1,455 | 1,443 | 1,453 | +13 | +0.9% | 3,500 |
| 2024/01/12 | 1,445 | 1,455 | 1,430 | 1,440 | -5 | -0.3% | 4,800 |
| 2024/01/11 | 1,448 | 1,454 | 1,441 | 1,445 | -3 | -0.2% | 5,200 |
| 2024/01/10 | 1,450 | 1,456 | 1,432 | 1,448 | +6 | +0.4% | 10,800 |
| 2024/01/09 | 1,423 | 1,449 | 1,423 | 1,442 | +22 | +1.5% | 5,000 |
| 2024/01/05 | 1,417 | 1,421 | 1,408 | 1,420 | +1 | +0.1% | 1,900 |
| 2024/01/04 | 1,400 | 1,419 | 1,392 | 1,419 | +25 | +1.8% | 3,800 |
| 2023/12/29 | 1,392 | 1,399 | 1,384 | 1,394 | +2 | +0.1% | 3,200 |
| 2023/12/28 | 1,375 | 1,392 | 1,375 | 1,392 | +27 | +2% | 2,700 |
| 2023/12/27 | 1,354 | 1,388 | 1,354 | 1,365 | +8 | +0.6% | 21,600 |
| 2023/12/26 | 1,361 | 1,371 | 1,357 | 1,357 | -8 | -0.6% | 9,400 |
| 2023/12/25 | 1,398 | 1,400 | 1,351 | 1,365 | -24 | -1.7% | 20,000 |
| 2023/12/22 | 1,405 | 1,417 | 1,375 | 1,389 | -25 | -1.8% | 20,100 |
| 2023/12/21 | 1,437 | 1,438 | 1,380 | 1,414 | -23 | -1.6% | 22,400 |
| 2023/12/20 | 1,479 | 1,482 | 1,437 | 1,437 | -23 | -1.6% | 9,300 |
| 2023/12/19 | 1,448 | 1,460 | 1,428 | 1,460 | +40 | +2.8% | 8,400 |
| 2023/12/18 | 1,456 | 1,473 | 1,408 | 1,420 | -306 | -17.7% | 41,500 |
| 2023/12/15 | 1,720 | 1,760 | 1,714 | 1,726 | +26 | +1.5% | 16,400 |
| 2023/12/14 | 1,725 | 1,725 | 1,684 | 1,700 | -25 | -1.4% | 1,700 |
| 2023/12/13 | 1,698 | 1,725 | 1,679 | 1,725 | +40 | +2.4% | 5,800 |
| 2023/12/12 | 1,693 | 1,693 | 1,676 | 1,685 | +7 | +0.4% | 2,100 |
| 2023/12/11 | 1,696 | 1,696 | 1,678 | 1,678 | ±0 | ±0% | 1,300 |
| 2023/12/08 | 1,689 | 1,689 | 1,677 | 1,678 | -10 | -0.6% | 300 |
| 2023/12/07 | 1,675 | 1,688 | 1,675 | 1,688 | +5 | +0.3% | 1,400 |
| 2023/12/06 | 1,670 | 1,684 | 1,670 | 1,683 | -1 | -0.1% | 600 |
| 2023/12/05 | 1,685 | 1,685 | 1,684 | 1,684 | +2 | +0.1% | 300 |
| 2023/12/04 | 1,687 | 1,687 | 1,666 | 1,682 | -2 | -0.1% | 1,200 |
| 2023/12/01 | 1,675 | 1,684 | 1,675 | 1,684 | +9 | +0.5% | 600 |
| 2023/11/30 | 1,665 | 1,675 | 1,665 | 1,675 | +10 | +0.6% | 800 |
| 2023/11/29 | 1,667 | 1,679 | 1,665 | 1,665 | +1 | +0.1% | 1,200 |
| 2023/11/28 | 1,668 | 1,668 | 1,664 | 1,664 | +12 | +0.7% | 300 |
| 2023/11/27 | 1,660 | 1,661 | 1,652 | 1,652 | -8 | -0.5% | 1,000 |
| 2023/11/24 | 1,665 | 1,687 | 1,660 | 1,660 | -5 | -0.3% | 2,800 |
| 2023/11/22 | 1,620 | 1,699 | 1,620 | 1,665 | +44 | +2.7% | 4,900 |
| 2023/11/21 | 1,620 | 1,621 | 1,619 | 1,621 | -7 | -0.4% | 1,100 |
| 2023/11/20 | 1,634 | 1,634 | 1,628 | 1,628 | +7 | +0.4% | 600 |
| 2023/11/17 | 1,610 | 1,622 | 1,610 | 1,621 | ±0 | ±0% | 500 |
| 2023/11/16 | 1,630 | 1,630 | 1,621 | 1,621 | -1 | -0.1% | 900 |
| 2023/11/15 | 1,627 | 1,627 | 1,611 | 1,622 | +7 | +0.4% | 1,100 |
201～
250
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 | 99,900円 | +3.5% | +0.9% | 4.00% | 7.18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 | 77,900円 | +3.1% | -47.4% | 1.54% | 20.10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 | 164,100円 | +7.1% | +8.6% | 3.66% | 11.37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 | 142,900円 | +74.6% | - | 2.10% | 14.01倍 | 2.09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
