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 |
|---|---|---|---|---|---|---|---|
| 2021/03/09 | 1,011 | 1,052 | 995 | 1,052 | +56 | +5.6% | 17,500 |
| 2021/03/08 | 1,030 | 1,033 | 996 | 996 | -27 | -2.6% | 8,400 |
| 2021/03/05 | 985 | 1,023 | 952 | 1,023 | +8 | +0.8% | 31,900 |
| 2021/03/04 | 1,014 | 1,026 | 987 | 1,015 | -15 | -1.5% | 24,900 |
| 2021/03/03 | 1,052 | 1,062 | 1,010 | 1,030 | -37 | -3.5% | 20,300 |
| 2021/03/02 | 1,055 | 1,109 | 1,055 | 1,067 | +22 | +2.1% | 15,000 |
| 2021/03/01 | 1,104 | 1,113 | 1,043 | 1,045 | -73 | -6.5% | 22,900 |
| 2021/02/26 | 1,081 | 1,142 | 1,060 | 1,118 | +3 | +0.3% | 27,300 |
| 2021/02/25 | 1,082 | 1,142 | 1,082 | 1,115 | +14 | +1.3% | 31,400 |
| 2021/02/24 | 999 | 1,169 | 999 | 1,101 | +100 | +10% | 112,600 |
| 2021/02/22 | 988 | 1,018 | 988 | 1,001 | +16 | +1.6% | 7,600 |
| 2021/02/19 | 1,003 | 1,016 | 962 | 985 | -26 | -2.6% | 25,200 |
| 2021/02/18 | 1,030 | 1,035 | 1,003 | 1,011 | -16 | -1.6% | 11,400 |
| 2021/02/17 | 999 | 1,028 | 994 | 1,027 | +20 | +2% | 7,200 |
| 2021/02/16 | 1,020 | 1,028 | 1,000 | 1,007 | -13 | -1.3% | 9,400 |
| 2021/02/15 | 998 | 1,031 | 998 | 1,020 | +19 | +1.9% | 11,000 |
| 2021/02/12 | 990 | 1,009 | 990 | 1,001 | +1 | +0.1% | 7,200 |
| 2021/02/10 | 999 | 1,012 | 959 | 1,000 | -4 | -0.4% | 17,500 |
| 2021/02/09 | 1,044 | 1,044 | 999 | 1,004 | -21 | -2% | 11,400 |
| 2021/02/08 | 1,035 | 1,053 | 1,013 | 1,025 | -5 | -0.5% | 19,300 |
| 2021/02/05 | 974 | 1,036 | 961 | 1,030 | +51 | +5.2% | 35,800 |
| 2021/02/04 | 966 | 988 | 965 | 979 | -15 | -1.5% | 16,200 |
| 2021/02/03 | 907 | 994 | 890 | 994 | +90 | +10% | 57,200 |
| 2021/02/02 | 911 | 915 | 877 | 904 | +8 | +0.9% | 19,600 |
| 2021/02/01 | 870 | 919 | 870 | 896 | +20 | +2.3% | 24,500 |
| 2021/01/29 | 880 | 885 | 863 | 876 | -4 | -0.5% | 16,900 |
| 2021/01/28 | 858 | 885 | 858 | 880 | -12 | -1.3% | 18,500 |
| 2021/01/27 | 881 | 895 | 881 | 892 | +6 | +0.7% | 3,800 |
| 2021/01/26 | 884 | 903 | 873 | 886 | -11 | -1.2% | 13,000 |
| 2021/01/25 | 849 | 925 | 847 | 897 | +42 | +4.9% | 29,300 |
| 2021/01/22 | 847 | 861 | 847 | 855 | -3 | -0.3% | 3,300 |
| 2021/01/21 | 863 | 868 | 848 | 858 | -5 | -0.6% | 10,900 |
| 2021/01/20 | 855 | 874 | 855 | 863 | +13 | +1.5% | 8,100 |
| 2021/01/19 | 868 | 878 | 840 | 850 | -18 | -2.1% | 16,400 |
| 2021/01/18 | 875 | 891 | 864 | 868 | -13 | -1.5% | 10,100 |
| 2021/01/15 | 891 | 901 | 876 | 881 | -10 | -1.1% | 5,400 |
| 2021/01/14 | 905 | 910 | 886 | 891 | -4 | -0.4% | 8,200 |
| 2021/01/13 | 902 | 922 | 884 | 895 | -7 | -0.8% | 15,300 |
| 2021/01/12 | 909 | 962 | 894 | 902 | -18 | -2% | 32,800 |
| 2021/01/08 | 913 | 920 | 900 | 920 | +22 | +2.4% | 16,200 |
| 2021/01/07 | 918 | 930 | 892 | 898 | -20 | -2.2% | 31,900 |
| 2021/01/06 | 924 | 924 | 897 | 918 | -7 | -0.8% | 28,700 |
| 2021/01/05 | 874 | 928 | 874 | 925 | +53 | +6.1% | 31,700 |
| 2021/01/04 | 881 | 885 | 851 | 872 | ±0 | ±0% | 40,600 |
| 2020/12/30 | 851 | 885 | 825 | 872 | +21 | +2.5% | 25,900 |
| 2020/12/29 | 809 | 877 | 809 | 851 | +27 | +3.3% | 23,800 |
| 2020/12/28 | 825 | 835 | 800 | 824 | +4 | +0.5% | 22,400 |
| 2020/12/25 | 823 | 828 | 805 | 820 | ±0 | ±0% | 24,700 |
| 2020/12/24 | 836 | 848 | 820 | 820 | -1 | -0.1% | 8,700 |
| 2020/12/23 | 808 | 832 | 800 | 821 | +1 | +0.1% | 19,500 |
901～
950
件表示中 / 1140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 | 45,000円 | +15.4% | +13.4% | 1.67% | 12.11倍 | 2.31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 |
| ハイパー | 32,100円 | +9.7% | +98.4% | 2.18% | 15.82倍 | 1.11倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル（事務用品）代理店等も兼営 |
| ダイワ通信 | 116,000円 | +5.0% | +5.7% | 1.29% | 12.17倍 | 1.17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 |
| 出版貿 | - | +0.5% | -26.3% | - | - | - |
|
書籍、雑誌の輸出入主体。ＣＤや雑貨展開、米国に書籍・雑貨直営店。筆頭株主トーハンがＴＯＢ |
| 堀田丸正 | 4,500円 | +19.1% | - | 0.00% | 42.86倍 | 0.83倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
