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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 543 | 555 | 539 | 543 | -1 | -0.2% | 22,900 |
| 2024/04/24 | 541 | 547 | 539 | 544 | +5 | +0.9% | 14,100 |
| 2024/04/23 | 538 | 544 | 533 | 539 | +8 | +1.5% | 8,900 |
| 2024/04/22 | 525 | 547 | 525 | 531 | +8 | +1.5% | 18,200 |
| 2024/04/19 | 523 | 531 | 506 | 523 | -2 | -0.4% | 28,000 |
| 2024/04/18 | 515 | 533 | 510 | 525 | +11 | +2.1% | 20,200 |
| 2024/04/17 | 528 | 528 | 510 | 514 | -14 | -2.7% | 21,500 |
| 2024/04/16 | 527 | 537 | 492 | 528 | -4 | -0.8% | 67,100 |
| 2024/04/15 | 530 | 542 | 527 | 532 | -18 | -3.3% | 29,700 |
| 2024/04/12 | 560 | 560 | 542 | 550 | -5 | -0.9% | 24,000 |
| 2024/04/11 | 547 | 559 | 540 | 555 | +7 | +1.3% | 33,800 |
| 2024/04/10 | 541 | 551 | 541 | 548 | +4 | +0.7% | 17,000 |
| 2024/04/09 | 533 | 545 | 533 | 544 | +8 | +1.5% | 16,100 |
| 2024/04/08 | 538 | 541 | 529 | 536 | +2 | +0.4% | 22,700 |
| 2024/04/05 | 530 | 535 | 522 | 534 | -4 | -0.7% | 20,000 |
| 2024/04/04 | 545 | 545 | 534 | 538 | +3 | +0.6% | 19,400 |
| 2024/04/03 | 544 | 545 | 533 | 535 | -15 | -2.7% | 29,300 |
| 2024/04/02 | 548 | 554 | 533 | 550 | +3 | +0.5% | 16,300 |
| 2024/04/01 | 549 | 561 | 532 | 547 | +6 | +1.1% | 31,900 |
| 2024/03/29 | 534 | 547 | 527 | 541 | +7 | +1.3% | 27,400 |
| 2024/03/28 | 540 | 565 | 516 | 534 | -1,119 | -67.7% | 34,800 |
| 2024/03/27 | 1,630 | 1,660 | 1,615 | 1,653 | +26 | +1.6% | 6,700 |
| 2024/03/26 | 1,647 | 1,691 | 1,615 | 1,627 | -19 | -1.2% | 10,800 |
| 2024/03/25 | 1,667 | 1,704 | 1,646 | 1,646 | -21 | -1.3% | 21,000 |
| 2024/03/22 | 1,685 | 1,685 | 1,643 | 1,667 | -23 | -1.4% | 17,300 |
| 2024/03/21 | 1,673 | 1,708 | 1,658 | 1,690 | +17 | +1% | 15,100 |
| 2024/03/19 | 1,680 | 1,700 | 1,653 | 1,673 | -15 | -0.9% | 11,600 |
| 2024/03/18 | 1,710 | 1,713 | 1,650 | 1,688 | +11 | +0.7% | 15,300 |
| 2024/03/15 | 1,715 | 1,715 | 1,633 | 1,677 | -45 | -2.6% | 22,200 |
| 2024/03/14 | 1,775 | 1,778 | 1,717 | 1,722 | -58 | -3.3% | 13,300 |
| 2024/03/13 | 1,828 | 1,828 | 1,756 | 1,780 | -44 | -2.4% | 7,400 |
| 2024/03/12 | 1,779 | 1,830 | 1,774 | 1,824 | +37 | +2.1% | 6,900 |
| 2024/03/11 | 1,842 | 1,842 | 1,780 | 1,787 | -61 | -3.3% | 13,800 |
| 2024/03/08 | 1,860 | 1,881 | 1,837 | 1,848 | -12 | -0.6% | 6,500 |
| 2024/03/07 | 1,856 | 1,895 | 1,840 | 1,860 | +11 | +0.6% | 15,300 |
| 2024/03/06 | 1,788 | 1,870 | 1,780 | 1,849 | +60 | +3.4% | 12,100 |
| 2024/03/05 | 1,770 | 1,799 | 1,730 | 1,789 | -7 | -0.4% | 33,100 |
| 2024/03/04 | 1,811 | 1,868 | 1,796 | 1,796 | -16 | -0.9% | 17,500 |
| 2024/03/01 | 1,820 | 1,859 | 1,760 | 1,812 | -25 | -1.4% | 19,200 |
| 2024/02/29 | 1,804 | 1,843 | 1,794 | 1,837 | +7 | +0.4% | 11,500 |
| 2024/02/28 | 1,750 | 1,833 | 1,725 | 1,830 | +98 | +5.7% | 25,000 |
| 2024/02/27 | 1,669 | 1,756 | 1,669 | 1,732 | +64 | +3.8% | 28,900 |
| 2024/02/26 | 1,801 | 1,828 | 1,662 | 1,668 | -129 | -7.2% | 70,900 |
| 2024/02/22 | 1,716 | 1,918 | 1,716 | 1,797 | +167 | +10.2% | 286,100 |
| 2024/02/21 | 1,635 | 1,635 | 1,602 | 1,630 | -12 | -0.7% | 10,200 |
| 2024/02/20 | 1,666 | 1,666 | 1,625 | 1,642 | -15 | -0.9% | 14,200 |
| 2024/02/19 | 1,600 | 1,669 | 1,589 | 1,657 | +70 | +4.4% | 39,100 |
| 2024/02/16 | 1,552 | 1,599 | 1,540 | 1,587 | +52 | +3.4% | 27,600 |
| 2024/02/15 | 1,624 | 1,624 | 1,535 | 1,535 | -88 | -5.4% | 34,000 |
| 2024/02/14 | 1,607 | 1,625 | 1,600 | 1,623 | +5 | +0.3% | 9,000 |
101～
150
件表示中 / 1108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 | 41,600円 | +10.3% | +4.0% | 1.66% | 12.19倍 | 2.32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 |
| テーオーＨＤ | 32,800円 | +3.9% | +26.7% | 0.00% | 14.01倍 | 4.64倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
| 出版貿 | 399,000円 | +0.5% | -26.3% | 0.00% | 12.10倍 | 1.13倍 |
|
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 |
| ＹＫＴ | 22,400円 | -6.9% | -34.1% | 2.23% | 13.00倍 | 0.32倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
| 堀田丸正 | 4,400円 | +19.1% | - | 0.00% | 41.90倍 | 0.81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
