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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 971 | 973 | 958 | 965 | -15 | -1.5% | 1,900 |
| 2022/11/09 | 988 | 991 | 973 | 980 | +7 | +0.7% | 2,400 |
| 2022/11/08 | 991 | 991 | 970 | 973 | -18 | -1.8% | 1,800 |
| 2022/11/07 | 1,001 | 1,001 | 951 | 991 | -15 | -1.5% | 9,900 |
| 2022/11/04 | 1,000 | 1,006 | 975 | 1,006 | ±0 | ±0% | 11,200 |
| 2022/11/02 | 1,031 | 1,044 | 1,005 | 1,006 | -55 | -5.2% | 6,100 |
| 2022/11/01 | 1,094 | 1,094 | 1,026 | 1,061 | -34 | -3.1% | 16,200 |
| 2022/10/31 | 1,051 | 1,146 | 1,050 | 1,095 | +74 | +7.2% | 18,300 |
| 2022/10/28 | 1,002 | 1,050 | 1,002 | 1,021 | +7 | +0.7% | 8,100 |
| 2022/10/27 | 1,033 | 1,035 | 1,006 | 1,014 | -19 | -1.8% | 2,100 |
| 2022/10/26 | 1,031 | 1,044 | 1,029 | 1,033 | -5 | -0.5% | 2,300 |
| 2022/10/25 | 1,014 | 1,038 | 1,012 | 1,038 | +5 | +0.5% | 2,900 |
| 2022/10/24 | 1,040 | 1,040 | 1,031 | 1,033 | +3 | +0.3% | 1,800 |
| 2022/10/21 | 1,006 | 1,030 | 1,005 | 1,030 | -11 | -1.1% | 8,600 |
| 2022/10/20 | 1,047 | 1,047 | 1,041 | 1,041 | -6 | -0.6% | 1,600 |
| 2022/10/19 | 1,050 | 1,050 | 1,030 | 1,047 | -3 | -0.3% | 1,900 |
| 2022/10/18 | 1,062 | 1,075 | 1,041 | 1,050 | -12 | -1.1% | 5,400 |
| 2022/10/17 | 1,046 | 1,100 | 1,030 | 1,062 | -7 | -0.7% | 7,900 |
| 2022/10/14 | 1,040 | 1,069 | 1,040 | 1,069 | +38 | +3.7% | 3,600 |
| 2022/10/13 | 1,048 | 1,048 | 1,031 | 1,031 | -29 | -2.7% | 1,300 |
| 2022/10/12 | 1,079 | 1,080 | 1,050 | 1,060 | -34 | -3.1% | 4,000 |
| 2022/10/11 | 1,080 | 1,094 | 1,062 | 1,094 | +15 | +1.4% | 1,600 |
| 2022/10/07 | 1,086 | 1,086 | 1,070 | 1,079 | +13 | +1.2% | 3,300 |
| 2022/10/06 | 1,052 | 1,066 | 1,037 | 1,066 | +14 | +1.3% | 1,300 |
| 2022/10/05 | 1,040 | 1,088 | 1,040 | 1,052 | -18 | -1.7% | 5,800 |
| 2022/10/04 | 1,065 | 1,070 | 1,048 | 1,070 | +11 | +1% | 2,300 |
| 2022/10/03 | 1,033 | 1,061 | 1,033 | 1,059 | +9 | +0.9% | 1,100 |
| 2022/09/30 | 993 | 1,095 | 991 | 1,050 | +55 | +5.5% | 10,500 |
| 2022/09/29 | 982 | 995 | 976 | 995 | +32 | +3.3% | 4,000 |
| 2022/09/28 | 1,000 | 1,005 | 949 | 963 | -14 | -1.4% | 12,000 |
| 2022/09/27 | 970 | 1,011 | 970 | 977 | +7 | +0.7% | 3,300 |
| 2022/09/26 | 1,031 | 1,031 | 959 | 970 | -61 | -5.9% | 9,000 |
| 2022/09/22 | 1,030 | 1,048 | 1,019 | 1,031 | +17 | +1.7% | 3,900 |
| 2022/09/21 | 1,049 | 1,049 | 1,014 | 1,014 | -35 | -3.3% | 3,900 |
| 2022/09/20 | 1,055 | 1,061 | 1,035 | 1,049 | -6 | -0.6% | 4,500 |
| 2022/09/16 | 1,061 | 1,094 | 1,051 | 1,055 | -20 | -1.9% | 3,800 |
| 2022/09/15 | 1,130 | 1,150 | 1,071 | 1,075 | -43 | -3.8% | 9,900 |
| 2022/09/14 | 1,107 | 1,134 | 1,092 | 1,118 | -21 | -1.8% | 5,300 |
| 2022/09/13 | 1,171 | 1,171 | 1,111 | 1,139 | -32 | -2.7% | 13,700 |
| 2022/09/12 | 1,198 | 1,198 | 1,082 | 1,171 | -19 | -1.6% | 29,100 |
| 2022/09/09 | 1,192 | 1,207 | 1,188 | 1,190 | -2 | -0.2% | 11,300 |
| 2022/09/08 | 1,193 | 1,201 | 1,180 | 1,192 | -1 | -0.1% | 17,200 |
| 2022/09/07 | 1,175 | 1,199 | 1,143 | 1,193 | +18 | +1.5% | 14,500 |
| 2022/09/06 | 1,147 | 1,181 | 1,135 | 1,175 | +49 | +4.4% | 19,400 |
| 2022/09/05 | 1,101 | 1,159 | 1,101 | 1,126 | +7 | +0.6% | 9,400 |
| 2022/09/02 | 1,018 | 1,164 | 1,010 | 1,119 | +111 | +11% | 14,200 |
| 2022/09/01 | 1,020 | 1,030 | 986 | 1,008 | -25 | -2.4% | 10,500 |
| 2022/08/31 | 1,051 | 1,067 | 1,031 | 1,033 | -29 | -2.7% | 5,700 |
| 2022/08/30 | 1,066 | 1,126 | 1,030 | 1,062 | -1 | -0.1% | 7,700 |
| 2022/08/29 | 1,040 | 1,110 | 1,001 | 1,063 | -37 | -3.4% | 17,500 |
501～
550
件表示中 / 1150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 | 50,500円 | +15.4% | +13.4% | 1.49% | 13.59倍 | 2.59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 |
| 東北化学 | 365,000円 | +4.8% | +20.4% | 2.74% | 10.61倍 | 0.44倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| アルテック | 22,400円 | +9.4% | -68.9% | 3.13% | 30.85倍 | 0.27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 |
| ダイワ通信 | 117,200円 | +5.0% | +5.7% | 3.84% | 12.30倍 | 1.16倍 |
|
モバイル事業ベースにセキュリティ事業展開。防犯・監視カメラ、カメラシステムを販売・施工 |
| ＫＴＫ | 55,400円 | +2.7% | +0.4% | 3.07% | 9.42倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
