ミクリードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 524 | 540 | 524 | 533 | +3 | +0.6% | 11,200 |
| 2025/08/18 | 540 | 543 | 530 | 530 | -11 | -2% | 20,100 |
| 2025/08/15 | 534 | 545 | 533 | 541 | +1 | +0.2% | 23,500 |
| 2025/08/14 | 533 | 541 | 531 | 540 | ±0 | ±0% | 9,800 |
| 2025/08/13 | 540 | 541 | 531 | 540 | +5 | +0.9% | 16,800 |
| 2025/08/12 | 529 | 542 | 521 | 535 | +10 | +1.9% | 42,200 |
| 2025/08/08 | 520 | 530 | 516 | 525 | +5 | +1% | 9,300 |
| 2025/08/07 | 523 | 527 | 510 | 520 | -1 | -0.2% | 11,600 |
| 2025/08/06 | 525 | 528 | 520 | 521 | ±0 | ±0% | 17,700 |
| 2025/08/05 | 516 | 524 | 510 | 521 | +1 | +0.2% | 36,900 |
| 2025/08/04 | 469 | 535 | 469 | 520 | +47 | +9.9% | 170,300 |
| 2025/08/01 | 474 | 498 | 473 | 473 | -1 | -0.2% | 52,800 |
| 2025/07/31 | 467 | 475 | 451 | 474 | +1 | +0.2% | 30,100 |
| 2025/07/30 | 480 | 482 | 463 | 473 | -4 | -0.8% | 11,500 |
| 2025/07/29 | 468 | 479 | 465 | 477 | +12 | +2.6% | 14,500 |
| 2025/07/28 | 456 | 470 | 451 | 465 | +9 | +2% | 31,200 |
| 2025/07/25 | 450 | 457 | 449 | 456 | +7 | +1.6% | 7,900 |
| 2025/07/24 | 454 | 454 | 449 | 449 | ±0 | ±0% | 7,900 |
| 2025/07/23 | 451 | 451 | 445 | 449 | -1 | -0.2% | 15,800 |
| 2025/07/22 | 448 | 454 | 447 | 450 | +2 | +0.4% | 2,900 |
| 2025/07/18 | 449 | 449 | 448 | 448 | -1 | -0.2% | 1,100 |
| 2025/07/17 | 443 | 457 | 443 | 449 | +1 | +0.2% | 25,400 |
| 2025/07/16 | 446 | 449 | 443 | 448 | +1 | +0.2% | 8,100 |
| 2025/07/15 | 444 | 447 | 444 | 447 | +3 | +0.7% | 9,900 |
| 2025/07/14 | 444 | 449 | 444 | 444 | ±0 | ±0% | 11,600 |
| 2025/07/11 | 448 | 448 | 443 | 444 | -2 | -0.4% | 15,300 |
| 2025/07/10 | 449 | 449 | 446 | 446 | ±0 | ±0% | 6,200 |
| 2025/07/09 | 446 | 449 | 444 | 446 | ±0 | ±0% | 3,500 |
| 2025/07/08 | 445 | 447 | 443 | 446 | +1 | +0.2% | 2,100 |
| 2025/07/07 | 449 | 450 | 445 | 445 | -4 | -0.9% | 8,400 |
| 2025/07/04 | 444 | 449 | 440 | 449 | +2 | +0.4% | 10,300 |
| 2025/07/03 | 443 | 450 | 443 | 447 | -1 | -0.2% | 8,500 |
| 2025/07/02 | 450 | 450 | 443 | 448 | -1 | -0.2% | 8,200 |
| 2025/07/01 | 447 | 453 | 444 | 449 | +2 | +0.4% | 31,100 |
| 2025/06/30 | 447 | 450 | 443 | 447 | ±0 | ±0% | 8,900 |
| 2025/06/27 | 443 | 450 | 440 | 447 | +6 | +1.4% | 13,500 |
| 2025/06/26 | 438 | 444 | 438 | 441 | ±0 | ±0% | 3,900 |
| 2025/06/25 | 439 | 446 | 439 | 441 | -3 | -0.7% | 28,400 |
| 2025/06/24 | 443 | 445 | 441 | 444 | +1 | +0.2% | 9,800 |
| 2025/06/23 | 446 | 446 | 439 | 443 | -3 | -0.7% | 19,600 |
| 2025/06/20 | 447 | 449 | 445 | 446 | -3 | -0.7% | 22,500 |
| 2025/06/19 | 446 | 450 | 446 | 449 | ±0 | ±0% | 36,200 |
| 2025/06/18 | 447 | 450 | 445 | 449 | ±0 | ±0% | 30,500 |
| 2025/06/17 | 447 | 450 | 447 | 449 | +2 | +0.4% | 8,300 |
| 2025/06/16 | 447 | 449 | 445 | 447 | ±0 | ±0% | 18,100 |
| 2025/06/13 | 450 | 450 | 446 | 447 | -3 | -0.7% | 9,700 |
| 2025/06/12 | 449 | 453 | 446 | 450 | +3 | +0.7% | 28,700 |
| 2025/06/11 | 450 | 453 | 447 | 447 | -4 | -0.9% | 27,700 |
| 2025/06/10 | 458 | 462 | 450 | 451 | -8 | -1.7% | 24,900 |
| 2025/06/09 | 460 | 464 | 456 | 459 | -1 | -0.2% | 10,000 |
1～
50
件表示中 / 1329件
類似銘柄と比較する
現在ご覧いただいている「ミクリード」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 |
|---|---|---|---|---|---|---|---|---|
| ミクリード | 53,300円 | +9.2% | +3.2% | 1.52% | 13.26倍 | 2.52倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| アルテック | 24,600円 | +9.7% | -2.5% | 2.85% | 22.59倍 | 0.30倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
| ＫＴＫ | 64,600円 | +2.7% | +0.4% | 2.63% | 11.02倍 | 0.82倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| 共同紙 | 470,000円 | +0.7% | +196.3% | - | - | - |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
| ティムコ | 102,600円 | +4.3% | - | 1.17% | - | 0.57倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
市場注目の銘柄
チャート関連のコラム
